1740988800000|2025-03-03 08:00:00|114900|114700|116850|116650|116850|116650|113550|113400|42644
1740989100000|2025-03-03 08:05:00|116900|116700|118750|118600|119850|119700|116200|116150|28748
1740989400000|2025-03-03 08:10:00|118800|118650|116450|116300|119100|118900|116400|116300|28310
1740989700000|2025-03-03 08:15:00|116650|116600|116850|116750|116900|116800|115800|115700|17647
1740990000000|2025-03-03 08:20:00|116900|116850|114600|114500|116900|116850|114200|114150|69803
1740990300000|2025-03-03 08:25:00|114550|114450|113300|113200|114750|114650|112500|112350|31016
1740990600000|2025-03-03 08:30:00|113250|113150|109900|109650|114450|114400|109900|109650|47893
1740990900000|2025-03-03 08:35:00|110450|110350|109900|109800|111600|111450|109750|109700|38126
1740991200000|2025-03-03 08:40:00|109950|109850|110450|110300|111100|111050|108600|108550|27545
1740991500000|2025-03-03 08:45:00|110400|110350|109750|109650|110450|110400|109000|108950|17918
1740991800000|2025-03-03 08:50:00|109700|109700|109450|109300|110050|109950|108050|108000|28000
1740992100000|2025-03-03 08:55:00|109400|109350|108650|108550|109450|109400|107750|107700|18270
1740992400000|2025-03-03 09:00:00|108700|108600|111000|110900|111850|111800|108700|108550|18608
1740992700000|2025-03-03 09:05:00|111050|110950|111200|111100|111550|111500|110650|110550|16046
1740993000000|2025-03-03 09:10:00|111250|111150|112950|112900|113000|112950|111150|111050|14077
1740993300000|2025-03-03 09:15:00|113000|112950|112950|112900|113150|113100|112200|112150|18945
1740993600000|2025-03-03 09:20:00|113000|112850|112450|112350|113000|112900|111900|111850|14208
1740993900000|2025-03-03 09:25:00|112400|112300|113250|113150|113300|113250|112250|112200|9088
1740994200000|2025-03-03 09:30:00|113300|113200|112000|111950|113350|113300|111900|111850|10885
1740994500000|2025-03-03 09:35:00|112050|111900|112150|112050|112150|112100|111500|111450|6414
1740994800000|2025-03-03 09:40:00|112100|112100|112700|112650|112700|112650|111950|111900|8276
1740995100000|2025-03-03 09:45:00|112750|112700|112800|112700|113100|113000|112500|112450|6732
1740995400000|2025-03-03 09:50:00|112750|112750|112950|112900|113050|113000|112600|112550|4495
1740995700000|2025-03-03 09:55:00|113000|112950|112950|112850|113200|113150|112700|112650|5630
1740996000000|2025-03-03 10:00:00|113000|112900|111600|111500|113000|112900|111500|111450|8638
1740996300000|2025-03-03 10:05:00|111550|111450|111100|111000|111700|111600|110950|110900|8521
1740996600000|2025-03-03 10:10:00|111150|110950|111850|111750|111850|111800|111100|110950|7449
1740996900000|2025-03-03 10:15:00|111900|111800|112600|112500|112750|112650|111900|111800|3385
1740997200000|2025-03-03 10:20:00|112550|112550|111550|111500|112750|112650|111550|111500|6756
1740997500000|2025-03-03 10:25:00|111500|111450|111700|111600|111850|111800|111500|111450|7531
1740997800000|2025-03-03 10:30:00|111650|111650|111200|111150|111650|111650|110800|110750|8203
1740998100000|2025-03-03 10:35:00|111250|111200|110600|110550|111300|111250|110600|110550|4192
1740998400000|2025-03-03 10:40:00|110550|110500|110400|110300|110600|110550|110300|110250|7435
1740998700000|2025-03-03 10:45:00|110450|110350|110400|110300|110600|110550|110150|110100|4033
1740999000000|2025-03-03 10:50:00|110350|110250|111450|111350|111650|111600|110300|110250|8918
1740999300000|2025-03-03 10:55:00|111500|111400|111100|111050|111750|111700|111100|111050|3974
1740999600000|2025-03-03 11:00:00|111150|111100|110850|110800|111250|111200|110700|110650|3792
1740999900000|2025-03-03 11:05:00|110800|110750|111100|111050|111250|111200|110600|110550|3745
1741000200000|2025-03-03 11:10:00|111150|111000|111800|111750|111850|111800|110950|110900|4022
1741000500000|2025-03-03 11:15:00|111850|111800|111600|111550|111850|111800|111400|111350|3076
1741000800000|2025-03-03 11:20:00|111650|111600|112250|112150|112300|112200|111600|111550|3629
1741001100000|2025-03-03 11:25:00|112200|112100|112400|112300|112600|112550|112000|111950|3227
1741001400000|2025-03-03 11:30:00|112350|112350|112500|112450|112600|112500|112050|112000|3369
1741001700000|2025-03-03 11:35:00|112550|112400|112500|112450|112800|112700|112400|112350|3664
1741002000000|2025-03-03 11:40:00|112550|112500|112350|112300|112650|112600|112200|112150|2126
1741002300000|2025-03-03 11:45:00|112400|112350|112700|112600|112700|112650|112300|112250|2385
1741002600000|2025-03-03 11:50:00|112750|112650|112400|112300|112800|112750|112350|112300|2764
1741002900000|2025-03-03 11:55:00|112350|112350|112550|112500|112750|112700|112350|112300|4709
1741003200000|2025-03-03 12:00:00|112600|112600|112850|112800|112850|112800|112350|112300|2782
1741003500000|2025-03-03 12:05:00|112900|112850|113400|113350|113700|113650|112850|112750|6294
1741003800000|2025-03-03 12:10:00|113450|113300|112800|112750|113450|113350|112750|112700|5685
1741004100000|2025-03-03 12:15:00|112850|112800|113650|113550|113650|113600|112800|112750|4364
1741004400000|2025-03-03 12:20:00|113700|113600|113300|113250|113900|113850|113300|113200|6670
1741004700000|2025-03-03 12:25:00|113350|113300|112550|112500|113350|113300|112300|112250|7378
1741005000000|2025-03-03 12:30:00|112600|112550|112650|112600|112850|112800|112450|112400|3109
1741005300000|2025-03-03 12:35:00|112700|112650|112600|112550|112700|112650|112050|112000|5754
1741005600000|2025-03-03 12:40:00|112650|112600|112500|112400|112650|112600|112100|112050|6494
1741005900000|2025-03-03 12:45:00|112550|112450|113050|112950|113050|113000|112300|112250|12778
1741006200000|2025-03-03 12:50:00|113100|113000|113200|113100|113450|113400|113000|112950|2214
1741006500000|2025-03-03 12:55:00|113150|113150|113500|113450|113500|113450|113150|113100|2707
1741006800000|2025-03-03 13:00:00|113550|113500|113600|113500|113800|113750|113450|113400|3533
1741007100000|2025-03-03 13:05:00|113650|113550|113650|113550|113800|113750|113500|113400|4388
1741007400000|2025-03-03 13:10:00|113600|113600|113500|113450|113800|113750|113400|113300|6698
1741007700000|2025-03-03 13:15:00|113450|113400|114250|114200|114300|114200|113450|113400|4020
1741008000000|2025-03-03 13:20:00|114300|114250|114050|114000|114450|114350|114050|114000|5697
1741008300000|2025-03-03 13:25:00|114100|114050|114050|114000|114150|114100|113950|113900|2156
1741008600000|2025-03-03 13:30:00|114100|114050|114200|114150|114200|114150|113750|113700|6168
1741008900000|2025-03-03 13:35:00|114250|114200|113950|113900|114500|114450|113950|113850|6355
1741009200000|2025-03-03 13:40:00|114000|113950|114350|114250|114350|114250|114000|113950|2982
1741009500000|2025-03-03 13:45:00|114400|114300|114650|114600|114650|114600|114350|114250|3383
1741009800000|2025-03-03 13:50:00|114700|114550|114400|114350|114700|114550|114250|114200|7674
1741010100000|2025-03-03 13:55:00|114350|114300|114450|114400|114600|114550|114300|114250|2622
1741010400000|2025-03-03 14:00:00|114500|114450|114100|114000|114600|114550|114000|113900|9663
1741010700000|2025-03-03 14:05:00|114050|114050|114500|114450|114500|114450|114050|114000|4785
1741011000000|2025-03-03 14:10:00|114550|114500|114550|114450|114850|114800|114450|114400|9994
1741011300000|2025-03-03 14:15:00|114600|114500|114500|114400|114900|114850|114450|114400|5366
1741011600000|2025-03-03 14:20:00|114450|114350|114900|114800|115150|115100|114300|114250|9252
1741011900000|2025-03-03 14:25:00|114850|114750|114800|114700|114900|114850|114700|114650|4449
1741012200000|2025-03-03 14:30:00|114750|114750|114950|114900|115200|115150|114750|114700|12971
1741012500000|2025-03-03 14:35:00|115000|114950|114550|114500|115100|115000|114550|114500|9292
1741012800000|2025-03-03 14:40:00|114500|114450|114950|114850|114950|114900|114500|114450|4570
1741013100000|2025-03-03 14:45:00|114900|114900|114900|114800|115050|115000|114750|114700|8158
1741013400000|2025-03-03 14:50:00|114850|114850|115050|115000|115500|115450|114700|114650|6191
1741013700000|2025-03-03 14:55:00|115100|115050|115050|114950|115250|115150|114850|114800|3322
1741014000000|2025-03-03 15:00:00|115000|115000|114800|114700|115100|115050|114700|114650|7380
1741014300000|2025-03-03 15:05:00|114750|114750|114950|114900|114950|114900|114500|114450|9834
1741014600000|2025-03-03 15:10:00|115000|114950|114950|114850|115150|115100|114850|114800|6780
1741014900000|2025-03-03 15:15:00|114900|114800|115000|114900|115100|115000|114850|114800|5158
1741015200000|2025-03-03 15:20:00|114950|114850|114400|114300|114950|114850|114150|114100|7444
1741015500000|2025-03-03 15:25:00|114450|114350|114600|114500|114600|114550|114350|114300|6092
1741015800000|2025-03-03 15:30:00|114550|114550|115050|115000|115100|115050|114550|114500|7841
1741016100000|2025-03-03 15:35:00|115100|115050|115150|115050|115200|115150|115050|115000|3782
1741016400000|2025-03-03 15:40:00|115100|115100|116000|115900|116000|115950|115100|115050|4493
1741016700000|2025-03-03 15:45:00|115950|115850|116050|116000|116650|116600|115800|115750|15757
1741017000000|2025-03-03 15:50:00|116100|116050|116200|116100|116200|116150|115700|115650|7865
1741017300000|2025-03-03 15:55:00|116150|116150|115900|115800|116200|116150|115850|115800|7902
1741017600000|2025-03-03 16:00:00|115850|115750|116000|115950|116100|116050|115700|115650|5464
1741017900000|2025-03-03 16:05:00|115950|115900|116050|116000|116050|116000|115800|115750|6616
1741018200000|2025-03-03 16:10:00|116100|116050|115650|115600|116200|116150|115550|115500|9828
1741018500000|2025-03-03 16:15:00|115600|115550|115900|115850|115900|115850|115450|115400|4846
1741018800000|2025-03-03 16:20:00|115950|115900|116050|116000|116100|116050|115650|115600|7359
1741019100000|2025-03-03 16:25:00|116100|116050|115900|115800|116150|116100|115850|115800|11043
1741075200000|2025-03-04 08:00:00|120000|119950|116500|116300|120100|120050|116450|116300|20350
1741075500000|2025-03-04 08:05:00|117450|117300|115750|115650|117500|117350|115450|115300|22497
1741075800000|2025-03-04 08:10:00|115700|115600|114200|114100|116600|116500|114050|113950|23430
1741076100000|2025-03-04 08:15:00|114150|114150|116350|116200|116400|116250|113800|113700|15590
1741076400000|2025-03-04 08:20:00|116400|116250|116350|116250|117250|117200|116200|116100|21569
1741076700000|2025-03-04 08:25:00|116300|116200|115550|115400|116550|116500|115450|115400|14561
1741077000000|2025-03-04 08:30:00|115500|115350|116300|116200|116400|116300|114450|114400|22567
1741077300000|2025-03-04 08:35:00|116250|116150|116550|116500|116900|116800|116000|115900|10788
1741077600000|2025-03-04 08:40:00|116600|116550|116700|116650|116750|116700|115950|115850|6647
1741077900000|2025-03-04 08:45:00|116650|116600|116100|116000|116750|116700|115950|115900|6982
1741078200000|2025-03-04 08:50:00|116050|115950|115600|115550|116100|115950|115500|115450|8670
1741078500000|2025-03-04 08:55:00|115650|115600|114800|114700|115650|115600|114750|114700|8148
1741078800000|2025-03-04 09:00:00|114750|114750|114900|114800|115300|115250|114600|114550|7264
1741079100000|2025-03-04 09:05:00|114950|114850|115200|115150|115450|115400|114800|114750|9110
1741079400000|2025-03-04 09:10:00|115250|115100|114900|114850|115300|115250|114800|114750|4837
1741079700000|2025-03-04 09:15:00|114950|114900|114800|114750|115100|115050|114800|114750|4258
1741080000000|2025-03-04 09:20:00|114750|114700|115600|115500|115650|115600|114750|114700|7673
1741080300000|2025-03-04 09:25:00|115650|115550|116050|116000|116200|116100|115450|115400|8153
1741080600000|2025-03-04 09:30:00|116000|115950|116400|116300|117000|116900|115750|115700|8568
1741080900000|2025-03-04 09:35:00|116350|116350|116300|116200|116550|116450|116050|116000|3284
1741081200000|2025-03-04 09:40:00|116250|116250|116600|116550|116700|116650|116050|116000|3281
1741081500000|2025-03-04 09:45:00|116650|116600|116400|116300|116950|116850|116350|116300|4191
1741081800000|2025-03-04 09:50:00|116450|116350|116600|116550|116600|116550|116200|116150|4541
1741082100000|2025-03-04 09:55:00|116650|116600|117000|116950|117000|116950|116550|116500|4117
1741082400000|2025-03-04 10:00:00|116950|116900|117500|117400|117550|117500|116750|116700|8650
1741082700000|2025-03-04 10:05:00|117550|117500|118350|118250|118500|118400|117500|117400|7813
1741083000000|2025-03-04 10:10:00|118400|118300|118600|118550|118700|118650|118000|117900|6224
1741083300000|2025-03-04 10:15:00|118550|118500|118850|118750|119150|119100|118400|118350|8172
1741083600000|2025-03-04 10:20:00|118800|118800|118200|118100|118950|118900|118200|118100|7251
1741083900000|2025-03-04 10:25:00|118250|118150|117950|117850|118550|118500|117850|117800|5206
1741084200000|2025-03-04 10:30:00|118000|117900|117650|117550|118350|118300|117350|117300|7009
1741084500000|2025-03-04 10:35:00|117600|117500|117650|117550|117750|117700|117400|117350|4484
1741084800000|2025-03-04 10:40:00|117700|117600|117900|117800|118050|117950|117650|117550|5585
1741085100000|2025-03-04 10:45:00|117850|117850|117550|117450|118000|117950|117150|117100|8081
1741085400000|2025-03-04 10:50:00|117600|117500|116800|116700|117700|117650|116750|116700|8854
1741085700000|2025-03-04 10:55:00|116750|116750|116200|116100|116800|116750|115600|115550|12739
1741086000000|2025-03-04 11:00:00|116150|116050|116100|116050|116400|116350|115650|115600|7663
1741086300000|2025-03-04 11:05:00|116150|116000|116000|115950|116400|116350|115750|115700|6148
1741086600000|2025-03-04 11:10:00|115950|115900|116250|116150|116550|116500|115900|115850|8760
1741086900000|2025-03-04 11:15:00|116200|116200|115850|115750|116350|116300|115800|115750|5784
1741087200000|2025-03-04 11:20:00|115900|115800|115500|115400|115900|115850|115300|115250|6624
1741087500000|2025-03-04 11:25:00|115450|115450|115700|115650|115850|115800|115450|115400|2453
1741087800000|2025-03-04 11:30:00|115650|115600|114950|114850|115700|115600|114750|114700|8623
1741088100000|2025-03-04 11:35:00|115000|114900|115000|114950|115200|115150|114550|114500|2688
1741088400000|2025-03-04 11:40:00|115050|115000|115450|115400|115550|115500|115000|114900|6025
1741088700000|2025-03-04 11:45:00|115400|115350|115750|115650|116050|116000|115300|115250|3079
1741089000000|2025-03-04 11:50:00|115700|115700|115750|115650|116000|115900|115650|115600|2610
1741089300000|2025-03-04 11:55:00|115800|115700|115950|115900|116050|116000|115750|115650|2639
1741089600000|2025-03-04 12:00:00|116000|115850|115850|115800|117100|116000|115600|115550|1743
1741089900000|2025-03-04 12:05:00|115900|115850|115900|115850|116050|116000|115800|115750|3428
1741090200000|2025-03-04 12:10:00|115950|115900|115950|115850|116050|116000|115800|115750|2372
1741090500000|2025-03-04 12:15:00|115900|115800|115550|115500|115950|115900|115350|115300|5472
1741090800000|2025-03-04 12:20:00|115500|115450|115550|115450|115650|115600|115400|115350|2350
1741091100000|2025-03-04 12:25:00|115600|115500|115250|115150|115700|115650|115200|115150|2965
1741091400000|2025-03-04 12:30:00|115200|115100|114950|114900|115350|115300|114950|114900|4690
1741091700000|2025-03-04 12:35:00|114900|114850|115150|115100|115500|115450|114850|114750|3897
1741092000000|2025-03-04 12:40:00|115200|115150|115100|115000|115450|115400|114950|114900|4704
1741092300000|2025-03-04 12:45:00|115150|115050|115050|115000|115250|115200|114900|114850|3264
1741092600000|2025-03-04 12:50:00|115000|114950|114750|114650|115050|115000|114550|114500|3098
1741092900000|2025-03-04 12:55:00|114700|114700|114250|114200|114900|114850|114000|113950|10979
1741093200000|2025-03-04 13:00:00|114300|114250|113150|113050|114300|114250|113000|112950|11163
1741093500000|2025-03-04 13:05:00|113200|113100|113050|113000|113850|113800|113000|112950|8782
1741093800000|2025-03-04 13:10:00|113000|112950|112600|112400|113050|113000|112550|112400|7174
1741094100000|2025-03-04 13:15:00|112350|112300|110750|110650|112750|112700|110650|110600|17739
1741094400000|2025-03-04 13:20:00|110700|110700|109450|109350|110900|110850|109400|109350|27347
1741094700000|2025-03-04 13:25:00|109400|109400|109950|109850|110400|110350|108750|108650|18243
1741095000000|2025-03-04 13:30:00|109900|109800|109500|109400|110750|110650|109250|109200|20450
1741095300000|2025-03-04 13:35:00|109450|109450|110750|110700|111000|110900|109250|109150|9794
1741095600000|2025-03-04 13:40:00|110800|110750|111250|111150|111900|111850|110750|110700|14924
1741095900000|2025-03-04 13:45:00|111300|111200|111550|111450|111850|111800|110850|110800|8550
1741096200000|2025-03-04 13:50:00|111500|111400|111150|111100|111700|111650|110850|110800|6034
1741096500000|2025-03-04 13:55:00|111200|111150|111450|111400|111600|111550|111050|111000|3406
1741096800000|2025-03-04 14:00:00|111400|111350|111900|111800|111900|111800|111250|111200|1396
1741097100000|2025-03-04 14:05:00|112050|111950|111950|111850|112250|112150|111700|111600|6093
1741097400000|2025-03-04 14:10:00|112000|111900|111450|111350|112050|112000|111150|111050|8315
1741097700000|2025-03-04 14:15:00|111500|111400|111600|111500|111850|111800|111450|111400|4609
1741098000000|2025-03-04 14:20:00|111550|111550|111500|111450|111700|111650|111300|111250|4114
1741098300000|2025-03-04 14:25:00|111450|111400|111450|111400|111700|111650|111250|111200|3396
1741098600000|2025-03-04 14:30:00|111400|111350|110550|110450|111550|111500|110300|110250|7535
1741098900000|2025-03-04 14:35:00|110500|110500|112000|111900|112400|112300|110500|110500|7221
1741099200000|2025-03-04 14:40:00|111950|111950|112850|112750|112850|112750|111800|111750|7068
1741099500000|2025-03-04 14:45:00|112800|112800|112500|112400|113100|113000|112400|112350|8336
1741099800000|2025-03-04 14:50:00|112450|112450|112700|112600|112700|112650|112200|112150|4711
1741100100000|2025-03-04 14:55:00|112750|112700|112500|112400|112850|112800|112450|112350|3073
1741100400000|2025-03-04 15:00:00|112550|112450|112850|112750|112900|112800|112150|112100|4982
1741100700000|2025-03-04 15:05:00|112800|112700|112750|112650|113000|112950|112650|112550|1811
1741101000000|2025-03-04 15:10:00|112700|112600|112050|112000|112900|112850|112050|112000|4394
1741101300000|2025-03-04 15:15:00|112000|111950|110700|110650|112050|111950|110700|110650|4529
1741101600000|2025-03-04 15:20:00|110650|110600|110300|110200|110900|110800|109900|109850|10321
1741101900000|2025-03-04 15:25:00|110250|110150|110650|110550|110900|110800|110150|110100|5524
1741102200000|2025-03-04 15:30:00|110600|110500|111450|111350|111650|111550|110500|110450|4125
1741102500000|2025-03-04 15:35:00|111400|111400|110950|110900|111550|111450|110900|110850|3535
1741102800000|2025-03-04 15:40:00|110900|110850|110150|110050|110950|110850|109600|109550|15883
1741103100000|2025-03-04 15:45:00|110100|110100|111200|111150|111250|111200|109950|109900|6493
1741103400000|2025-03-04 15:50:00|111250|111200|111200|111150|111350|111300|110900|110850|3849
1741103700000|2025-03-04 15:55:00|111250|111100|111150|111050|111250|111150|110850|110800|4006
1741104000000|2025-03-04 16:00:00|111200|111100|111550|111450|111550|111500|110900|110850|4547
1741104300000|2025-03-04 16:05:00|111500|111400|111850|111750|111900|111850|111450|111400|4801
1741104600000|2025-03-04 16:10:00|111900|111800|112350|112250|112400|112350|111800|111750|7388
1741104900000|2025-03-04 16:15:00|112300|112200|111650|111600|112350|112200|111400|111350|4249
1741105200000|2025-03-04 16:20:00|111700|111650|111950|111850|112000|111950|111400|111350|11091
1741105500000|2025-03-04 16:25:00|111900|111800|113000|112850|115400|115300|111850|111800|39246
1741161600000|2025-03-05 08:00:00|117150|117050|114250|114100|117350|117200|114150|114100|25004
1741161900000|2025-03-05 08:05:00|114300|114150|115700|115600|115800|115650|113650|113500|19252
1741162200000|2025-03-05 08:10:00|115650|115550|115500|115400|116850|116700|115250|115150|18625
1741162500000|2025-03-05 08:15:00|115550|115450|116850|116800|116900|116850|115200|115150|9723
1741162800000|2025-03-05 08:20:00|116800|116750|115250|115150|116850|116800|115200|115150|8339
1741163100000|2025-03-05 08:25:00|115200|115100|115300|115250|115450|115400|114550|114450|12239
1741163400000|2025-03-05 08:30:00|115250|115200|115750|115700|115750|115700|115150|115050|4372
1741163700000|2025-03-05 08:35:00|115800|115750|116350|116250|116450|116400|115700|115650|4513
1741164000000|2025-03-05 08:40:00|116400|116300|117600|117550|117600|117550|116350|116250|10476
1741164300000|2025-03-05 08:45:00|117850|117800|117550|117450|118000|117950|117200|117100|10028
1741164600000|2025-03-05 08:50:00|117500|117400|117200|117150|118000|117950|117100|117050|5714
1741164900000|2025-03-05 08:55:00|117250|117200|118100|118000|118300|118250|117250|117150|8483
1741165200000|2025-03-05 09:00:00|118150|118050|118550|118450|118800|118750|118100|118000|5807
1741165500000|2025-03-05 09:05:00|118500|118400|118750|118650|118750|118700|118250|118200|2802
1741165800000|2025-03-05 09:10:00|118700|118700|118650|118600|119250|119150|118600|118500|6632
1741166100000|2025-03-05 09:15:00|118600|118550|118850|118750|118900|118850|118600|118550|2825
1741166400000|2025-03-05 09:20:00|118900|118800|118950|118900|119250|119200|118400|118350|6440
1741166700000|2025-03-05 09:25:00|119000|118850|118100|118000|119200|119150|118000|117900|6087
1741167000000|2025-03-05 09:30:00|118050|117950|118200|118150|118500|118450|118000|117900|8470
1741167300000|2025-03-05 09:35:00|118150|118100|117350|117250|118200|118100|117300|117250|4788
1741167600000|2025-03-05 09:40:00|117400|117300|116900|116800|117650|117600|116750|116700|6926
1741167900000|2025-03-05 09:45:00|116850|116850|116050|115950|116850|116850|115550|115500|14366
1741168200000|2025-03-05 09:50:00|116000|115900|116200|116150|116250|116200|115550|115500|9792
1741168500000|2025-03-05 09:55:00|116250|116200|116500|116400|116650|116600|115800|115750|10248
1741168800000|2025-03-05 10:00:00|116450|116450|116100|116000|116650|116550|116050|116000|7449
1741169100000|2025-03-05 10:05:00|116050|116050|116600|116550|116900|116850|116050|116000|4154
1741169400000|2025-03-05 10:10:00|116650|116600|116900|116800|116900|116850|116400|116300|3665
1741169700000|2025-03-05 10:15:00|116950|116850|117400|117350|117600|117550|116800|116750|3757
1741170000000|2025-03-05 10:20:00|117450|117300|117200|117100|117500|117450|117050|117000|2855
1741170300000|2025-03-05 10:25:00|117150|117150|117200|117100|117600|117550|117000|116950|4659
1741170600000|2025-03-05 10:30:00|117250|117150|117700|117600|117750|117700|117200|117100|1645
1741170900000|2025-03-05 10:35:00|117650|117550|117850|117800|118000|117950|117550|117500|2104
1741171200000|2025-03-05 10:40:00|117800|117750|117850|117800|118300|118250|117750|117700|3131
1741171500000|2025-03-05 10:45:00|117800|117750|117200|117100|117850|117800|117000|116950|5496
1741171800000|2025-03-05 10:50:00|117150|117150|117250|117150|117400|117350|117150|117100|3342
1741172100000|2025-03-05 10:55:00|117200|117100|116750|116650|117250|117100|116600|116550|2246
1741172400000|2025-03-05 11:00:00|116800|116700|116800|116750|117150|117050|116750|116700|2763
1741172700000|2025-03-05 11:05:00|116850|116700|116900|116850|117000|116950|116700|116650|3084
1741173000000|2025-03-05 11:10:00|116950|116800|117100|117000|117200|117150|116850|116800|2101
1741173300000|2025-03-05 11:15:00|117050|117050|117050|117000|117250|117150|117000|116950|1657
1741173600000|2025-03-05 11:20:00|117100|116950|117250|117150|117250|117200|116850|116800|2128
1741173900000|2025-03-05 11:25:00|117200|117100|117300|117200|117350|117300|117150|117100|1479
1741174200000|2025-03-05 11:30:00|117350|117250|117150|117100|117400|117350|117100|117050|2745
1741174500000|2025-03-05 11:35:00|117100|117050|117300|117250|117350|117300|117100|117050|2095
1741174800000|2025-03-05 11:40:00|117350|117300|117150|117100|117400|117350|117150|117100|2124
1741175100000|2025-03-05 11:45:00|117200|117150|117150|117100|117200|117150|117100|117000|2164
1741175400000|2025-03-05 11:50:00|117100|117050|116400|116300|117150|117050|116350|116250|4768
1741175700000|2025-03-05 11:55:00|116350|116200|116150|116100|116500|116450|115850|115800|5089
1741176000000|2025-03-05 12:00:00|116200|116050|116550|116500|117150|117100|116200|116050|6824
1741176300000|2025-03-05 12:05:00|116600|116550|116250|116150|116750|116650|116100|116000|3905
1741176600000|2025-03-05 12:10:00|116200|116200|116000|115900|116250|116200|115900|115850|2855
1741176900000|2025-03-05 12:15:00|116050|115950|116000|115950|116100|116050|115800|115750|3387
1741177200000|2025-03-05 12:20:00|116050|116000|115950|115850|116250|116200|115800|115750|2398
1741177500000|2025-03-05 12:25:00|115900|115900|115850|115800|115900|115900|115550|115500|1425
1741177800000|2025-03-05 12:30:00|115900|115850|116100|116000|116200|116150|115900|115850|1837
1741178100000|2025-03-05 12:35:00|116150|116050|115900|115800|116250|116150|115800|115750|2402
1741178400000|2025-03-05 12:40:00|115850|115850|115900|115850|115950|115900|115800|115750|2012
1741178700000|2025-03-05 12:45:00|115850|115800|115300|115250|115850|115850|115250|115200|4674
1741179000000|2025-03-05 12:50:00|115350|115200|115950|115900|116100|116050|115050|115000|11922
1741179300000|2025-03-05 12:55:00|116000|115850|115800|115700|116050|116000|115600|115550|5546
1741179600000|2025-03-05 13:00:00|115850|115750|116300|116200|116450|116400|115800|115750|3285
1741179900000|2025-03-05 13:05:00|116350|116250|116950|116850|116950|116900|116200|116150|3745
1741180200000|2025-03-05 13:10:00|116900|116900|117100|117050|117300|117250|116900|116900|6401
1741180500000|2025-03-05 13:15:00|117050|117000|117200|117150|117350|117300|116800|116750|3146
1741180800000|2025-03-05 13:20:00|117150|117100|117050|117000|117500|117450|117050|117000|2475
1741181100000|2025-03-05 13:25:00|117000|116950|116850|116750|117050|116950|116800|116700|1504
1741181400000|2025-03-05 13:30:00|116900|116800|117600|117550|117700|117650|116900|116800|3300
1741181700000|2025-03-05 13:35:00|117550|117500|117200|117150|117550|117550|117200|117150|4372
1741182000000|2025-03-05 13:40:00|117150|117100|117600|117500|117600|117550|117100|117000|2577
1741182300000|2025-03-05 13:45:00|117550|117450|117500|117400|117750|117700|117450|117400|3627
1741182600000|2025-03-05 13:50:00|117400|117450|117300|117200|117550|117500|117200|117150|6313
1741182900000|2025-03-05 13:55:00|117250|117250|117250|117200|117350|117250|117000|116950|3457
1741183200000|2025-03-05 14:00:00|117200|117150|117050|116950|117250|117200|117000|116950|1962
1741183500000|2025-03-05 14:05:00|117000|117000|117650|117550|117750|117700|116850|116800|8754
1741183800000|2025-03-05 14:10:00|117600|117600|117550|117500|117900|117850|117550|117500|3748
1741184100000|2025-03-05 14:15:00|117600|117550|117650|117600|117750|117700|117550|117500|1336
1741184400000|2025-03-05 14:20:00|117700|117650|117700|117600|117800|117750|117550|117500|1279
1741184700000|2025-03-05 14:25:00|117650|117650|117400|117300|117700|117650|117350|117300|2302
1741185000000|2025-03-05 14:30:00|117450|117350|117900|117850|117900|117850|117400|117300|3436
1741185300000|2025-03-05 14:35:00|117950|117900|118200|118150|118450|118350|117950|117900|8358
1741185600000|2025-03-05 14:40:00|118250|118200|118150|118050|118250|118200|118100|118050|3316
1741185900000|2025-03-05 14:45:00|118100|118100|117950|117850|118200|118150|117950|117850|3545
1741186200000|2025-03-05 14:50:00|117900|117900|118350|118300|118800|118750|117900|117850|5724
1741186500000|2025-03-05 14:55:00|118300|118250|117950|117850|118400|118350|117950|117850|2748
1741186800000|2025-03-05 15:00:00|118000|117900|117900|117800|118150|118050|117800|117750|4962
1741187100000|2025-03-05 15:05:00|117950|117850|118150|118100|118250|118200|117900|117850|5121
1741187400000|2025-03-05 15:10:00|118200|118150|118100|118050|118200|118150|117950|117900|2522
1741187700000|2025-03-05 15:15:00|118050|118000|117350|117300|118050|118000|117150|117100|3509
1741188000000|2025-03-05 15:20:00|117300|117250|117100|117050|117350|117300|117050|117000|3958
1741188300000|2025-03-05 15:25:00|117050|117000|116800|116750|117150|117100|116800|116750|3631
1741188600000|2025-03-05 15:30:00|116750|116700|117700|117600|117750|117650|116750|116700|3438
1741188900000|2025-03-05 15:35:00|117650|117550|117200|117150|117650|117600|117000|116950|4747
1741189200000|2025-03-05 15:40:00|117250|117200|117500|117450|117500|117450|117250|117150|2878
1741189500000|2025-03-05 15:45:00|117550|117500|117950|117850|118100|118050|117550|117500|4859
1741189800000|2025-03-05 15:50:00|117900|117800|118150|118050|118250|118200|117750|117700|6243
1741190100000|2025-03-05 15:55:00|118200|118100|118150|118100|118200|118100|118000|117950|1541
1741190400000|2025-03-05 16:00:00|118100|118050|117750|117650|118150|118050|117600|117550|3401
1741190700000|2025-03-05 16:05:00|117700|117600|118100|118000|118100|118000|117600|117550|3701
1741191000000|2025-03-05 16:10:00|118050|117950|118550|118500|118550|118500|118000|117950|6329
1741191300000|2025-03-05 16:15:00|118500|118450|118950|118900|119000|118950|118250|118200|10180
1741191600000|2025-03-05 16:20:00|119000|118950|119050|119000|119100|119050|118550|118500|8736
1741191900000|2025-03-05 16:25:00|119100|119050|119950|119900|120000|119950|119100|119000|35534
1741248000000|2025-03-06 08:00:00|122550|121450|120100|119950|122550|121750|118750|118650|21591
1741248300000|2025-03-06 08:05:00|120150|120000|119750|119600|120150|120050|119100|119000|17363
1741248600000|2025-03-06 08:10:00|119700|119650|119550|119450|120300|120150|119250|119200|14599
1741248900000|2025-03-06 08:15:00|119500|119500|119100|119050|119600|119500|119100|119000|10139
1741249200000|2025-03-06 08:20:00|119150|119000|118600|118550|119200|119150|118200|118100|9403
1741249500000|2025-03-06 08:25:00|118550|118500|118050|117950|118600|118500|117550|117450|10374
1741249800000|2025-03-06 08:30:00|118100|118000|118950|118900|119050|119000|118050|117950|9493
1741250100000|2025-03-06 08:35:00|118900|118850|119000|118900|119050|119000|118550|118500|9366
1741250400000|2025-03-06 08:40:00|118950|118950|118950|118900|119050|119000|118750|118700|4176
1741250700000|2025-03-06 08:45:00|119000|118850|119300|119250|119400|119350|118850|118800|9753
1741251000000|2025-03-06 08:50:00|119250|119200|119200|119150|119300|119250|118900|118850|7042
1741251300000|2025-03-06 08:55:00|119250|119200|119700|119600|119950|119900|119150|119100|6324
1741251600000|2025-03-06 09:00:00|119750|119650|119700|119650|119750|119650|119000|118950|5081
1741251900000|2025-03-06 09:05:00|119750|119700|119700|119600|120000|119950|119500|119400|2459
1741252200000|2025-03-06 09:10:00|119750|119650|119500|119450|120000|119900|119450|119400|3029
1741252500000|2025-03-06 09:15:00|119550|119500|119450|119400|119700|119650|119350|119250|1520
1741252800000|2025-03-06 09:20:00|119500|119450|119450|119400|119750|119650|119400|119350|807
1741253100000|2025-03-06 09:25:00|119400|119350|119500|119400|119650|119600|119250|119200|5438
1741253400000|2025-03-06 09:30:00|119550|119450|118900|118800|119550|119450|118650|118550|5800
1741253700000|2025-03-06 09:35:00|118850|118750|118800|118700|118950|118850|118550|118500|2913
1741254000000|2025-03-06 09:40:00|118750|118650|119300|119200|119350|119300|118700|118650|2306
1741254300000|2025-03-06 09:45:00|119250|119150|119200|119100|119350|119300|119000|118950|2636
1741254600000|2025-03-06 09:50:00|119250|119150|119250|119150|119650|119600|119050|119000|4713
1741254900000|2025-03-06 09:55:00|119300|119200|119200|119150|119450|119400|119200|119150|1211
1741255200000|2025-03-06 10:00:00|119150|119100|118900|118800|119150|119100|118600|118550|2866
1741255500000|2025-03-06 10:05:00|118850|118850|118950|118900|119100|119050|118750|118700|1148
1741255800000|2025-03-06 10:10:00|119000|118850|118950|118850|119100|119000|118800|118750|1559
1741256100000|2025-03-06 10:15:00|119000|118900|119250|119150|119400|119300|118900|118850|2380
1741256400000|2025-03-06 10:20:00|119300|119200|119300|119250|119350|119300|119150|119100|2195
1741256700000|2025-03-06 10:25:00|119250|119200|119300|119250|119300|119250|119150|119100|810
1741257000000|2025-03-06 10:30:00|119250|119200|119100|119000|119300|119250|119050|119000|1809
1741257300000|2025-03-06 10:35:00|119050|119050|119000|118950|119200|119150|118900|118800|2664
1741257600000|2025-03-06 10:40:00|119050|119000|118800|118750|119150|119100|118750|118700|1686
1741257900000|2025-03-06 10:45:00|118750|118700|118300|118250|118800|118750|118250|118200|7302
1741258200000|2025-03-06 10:50:00|118350|118300|118150|118100|118500|118450|117850|117800|7553
1741258500000|2025-03-06 10:55:00|118100|118050|118000|117900|118150|118100|117850|117800|6588
1741258800000|2025-03-06 11:00:00|118050|117950|118150|118100|118200|118150|117850|117800|4110
1741259100000|2025-03-06 11:05:00|118100|118050|118500|118450|118600|118550|118100|118050|5045
1741259400000|2025-03-06 11:10:00|118550|118500|118600|118550|118700|118650|118500|118450|1995
1741259700000|2025-03-06 11:15:00|118550|118500|118850|118750|118950|118900|118450|118400|1957
1741260000000|2025-03-06 11:20:00|118900|118800|119000|118950|119000|118950|118800|118750|1194
1741260300000|2025-03-06 11:25:00|118950|118900|118850|118750|118950|118950|118550|118500|2628
1741260600000|2025-03-06 11:30:00|118800|118800|118850|118800|119000|118950|118800|118750|1492
1741260900000|2025-03-06 11:35:00|118900|118850|119150|119050|119200|119150|118900|118800|1149
1741261200000|2025-03-06 11:40:00|119100|119000|119200|119100|119200|119150|119000|118950|1884
1741261500000|2025-03-06 11:45:00|119250|119150|119050|118950|119250|119200|118950|118900|1956
1741261800000|2025-03-06 11:50:00|119000|119000|119150|119050|119250|119200|119000|118950|4600
1741262100000|2025-03-06 11:55:00|119100|119100|118900|118850|119150|119100|118850|118800|2043
1741262400000|2025-03-06 12:00:00|118950|118800|118700|118650|118950|118900|118600|118550|2525
1741262700000|2025-03-06 12:05:00|118650|118600|118550|118500|118850|118800|118550|118500|1475
1741263000000|2025-03-06 12:10:00|118500|118450|118300|118200|118550|118450|118050|118000|2736
1741263300000|2025-03-06 12:15:00|118250|118250|118250|118200|118450|118400|118050|118000|2027
1741263600000|2025-03-06 12:20:00|118300|118250|118350|118250|118350|118300|118150|118100|2936
1741263900000|2025-03-06 12:25:00|118300|118300|118650|118550|118700|118650|118300|118300|1014
1741264200000|2025-03-06 12:30:00|118700|118600|118750|118700|118850|118800|118700|118550|1195
1741264500000|2025-03-06 12:35:00|118800|118750|118450|118350|118800|118750|118400|118350|688
1741264800000|2025-03-06 12:40:00|118400|118400|118150|118100|118450|118400|118150|118100|1909
1741265100000|2025-03-06 12:45:00|118200|118150|118350|118250|118350|118250|118150|118100|1145
1741265400000|2025-03-06 12:50:00|118400|118300|118400|118350|118500|118400|118300|118250|2190
1741265700000|2025-03-06 12:55:00|118450|118400|118350|118300|118500|118450|118350|118300|1192
1741266000000|2025-03-06 13:00:00|118400|118250|118300|118250|118550|118500|118300|118250|2685
1741266300000|2025-03-06 13:05:00|118250|118200|118000|117950|118300|118250|118000|117950|6085
1741266600000|2025-03-06 13:10:00|118050|118000|118050|118000|118150|118100|117950|117850|3904
1741266900000|2025-03-06 13:15:00|118100|118050|117800|117700|118100|118050|117750|117700|2506
1741267200000|2025-03-06 13:20:00|117850|117750|117750|117700|117850|117800|117350|117300|5592
1741267500000|2025-03-06 13:25:00|117800|117750|117850|117800|118000|117950|117750|117700|2190
1741267800000|2025-03-06 13:30:00|117900|117850|118050|117950|118050|118000|117750|117700|3285
1741268100000|2025-03-06 13:35:00|118000|118000|118700|118650|118750|118650|118000|117950|2404
1741268400000|2025-03-06 13:40:00|118750|118700|118700|118600|118900|118850|118500|118400|2385
1741268700000|2025-03-06 13:45:00|118650|118550|118700|118600|118800|118750|118400|118350|3929
1741269000000|2025-03-06 13:50:00|118650|118550|118550|118450|118650|118600|118100|118000|3300
1741269300000|2025-03-06 13:55:00|118500|118500|118450|118400|118600|118550|118400|118300|2291
1741269600000|2025-03-06 14:00:00|118400|118350|118350|118250|118400|118350|118100|118050|1787
1741269900000|2025-03-06 14:05:00|118400|118300|118500|118450|118550|118500|118300|118250|1752
1741270200000|2025-03-06 14:10:00|118450|118400|118650|118550|118650|118600|118350|118300|2960
1741270500000|2025-03-06 14:15:00|118600|118600|118850|118750|118850|118800|118550|118500|4532
1741270800000|2025-03-06 14:20:00|118900|118800|118850|118750|118900|118850|118450|118400|1789
1741271100000|2025-03-06 14:25:00|118800|118800|118700|118600|119100|119050|118500|118450|6130
1741271400000|2025-03-06 14:30:00|118650|118650|118950|118850|119100|119000|118550|118500|3458
1741271700000|2025-03-06 14:35:00|118900|118900|118700|118600|119050|119000|118600|118500|2941
1741272000000|2025-03-06 14:40:00|118650|118650|119050|118950|119350|119300|118600|118550|3601
1741272300000|2025-03-06 14:45:00|119000|118900|119200|119150|119350|119300|118800|118700|3487
1741272600000|2025-03-06 14:50:00|119250|119100|119250|119150|119650|119550|119150|119100|6974
1741272900000|2025-03-06 14:55:00|119200|119100|118650|118600|119200|119150|118500|118450|3786
1741273200000|2025-03-06 15:00:00|118600|118500|119250|119200|119350|119300|118500|118450|5202
1741273500000|2025-03-06 15:05:00|119300|119250|119750|119700|119900|119800|119250|119250|2992
1741273800000|2025-03-06 15:10:00|119700|119650|119600|119500|119800|119750|119550|119500|3467
1741274100000|2025-03-06 15:15:00|119550|119550|119650|119600|119800|119750|119500|119450|3150
1741274400000|2025-03-06 15:20:00|119700|119550|119900|119850|119900|119850|119550|119500|4336
1741274700000|2025-03-06 15:25:00|119850|119800|119800|119750|119900|119850|119700|119650|2702
1741275000000|2025-03-06 15:30:00|119850|119800|120150|120050|120250|120200|119850|119750|10805
1741275300000|2025-03-06 15:35:00|120100|120000|120500|120450|120500|120450|119850|119800|4539
1741275600000|2025-03-06 15:40:00|120550|120500|120900|120850|120900|120850|120550|120500|5670
1741275900000|2025-03-06 15:45:00|120950|120900|120750|120650|121000|120950|120600|120550|5299
1741276200000|2025-03-06 15:50:00|120800|120700|121000|120900|121000|120950|120700|120650|3949
1741276500000|2025-03-06 15:55:00|120950|120950|120950|120900|121000|120950|120750|120700|4745
1741276800000|2025-03-06 16:00:00|121000|120950|120950|120900|121100|121050|120850|120800|6526
1741277100000|2025-03-06 16:05:00|120900|120850|120800|120750|121100|121050|120700|120650|7616
1741277400000|2025-03-06 16:10:00|120750|120700|120600|120500|120750|120700|120500|120450|4273
1741277700000|2025-03-06 16:15:00|120550|120550|120500|120450|120650|120600|120400|120350|4056
1741278000000|2025-03-06 16:20:00|120550|120500|120200|120150|120550|120500|120100|120050|4371
1741278300000|2025-03-06 16:25:00|120250|120200|120550|120450|120650|120600|120250|120200|4510
1741334400000|2025-03-07 08:00:00|120400|119600|118500|118450|120400|119850|118500|118450|12805
1741334700000|2025-03-07 08:05:00|118450|118400|118400|118300|119100|118950|118150|118100|9817
1741335000000|2025-03-07 08:10:00|118350|118250|118850|118750|119000|118950|118350|118250|5522
1741335300000|2025-03-07 08:15:00|118900|118700|118750|118650|119000|118950|118600|118500|4135
1741335600000|2025-03-07 08:20:00|118800|118750|118300|118250|119200|119050|118100|118050|11277
1741335900000|2025-03-07 08:25:00|118350|118200|118150|118050|118400|118300|117650|117550|9116
1741336200000|2025-03-07 08:30:00|118100|118000|117800|117700|118100|118050|117550|117500|5411
1741336500000|2025-03-07 08:35:00|117850|117750|117650|117550|118150|118050|117600|117550|5390
1741336800000|2025-03-07 08:40:00|117600|117600|118350|118250|118450|118400|117600|117500|6659
1741337100000|2025-03-07 08:45:00|118300|118200|118400|118300|118600|118500|118200|118100|2653
1741337400000|2025-03-07 08:50:00|118350|118350|118050|118000|118400|118350|117750|117700|4458
1741337700000|2025-03-07 08:55:00|118100|118050|117600|117500|118150|118100|117400|117350|9468
1741338000000|2025-03-07 09:00:00|117550|117450|117950|117850|118150|118100|117450|117400|2958
1741338300000|2025-03-07 09:05:00|117900|117900|117400|117350|118000|117950|117150|117100|5102
1741338600000|2025-03-07 09:10:00|117350|117300|117350|117300|117550|117500|117300|117250|3697
1741338900000|2025-03-07 09:15:00|117400|117250|117000|116950|117450|117400|116950|116900|3737
1741339200000|2025-03-07 09:20:00|116950|116900|116300|116200|117000|116950|116300|116200|5190
1741339500000|2025-03-07 09:25:00|115950|115900|116500|116400|116500|116450|115150|115100|10839
1741339800000|2025-03-07 09:30:00|116550|116450|116750|116700|117050|117000|116400|116350|6903
1741340100000|2025-03-07 09:35:00|116800|116750|116600|116500|116800|116750|116400|116350|1890
1741340400000|2025-03-07 09:40:00|116550|116550|115950|115850|116800|116750|115850|115800|6498
1741340700000|2025-03-07 09:45:00|116000|115900|116350|116250|116550|116500|115800|115750|3729
1741341000000|2025-03-07 09:50:00|116400|116300|116450|116350|116700|116650|116100|116000|3318
1741341300000|2025-03-07 09:55:00|116500|116400|116700|116600|116800|116700|116350|116300|1811
1741341600000|2025-03-07 10:00:00|116650|116650|116400|116350|116700|116650|116350|116300|2548
1741341900000|2025-03-07 10:05:00|116450|116400|116900|116800|116900|116850|116300|116250|4221
1741342200000|2025-03-07 10:10:00|116950|116850|117350|117250|117450|117400|116950|116850|6009
1741342500000|2025-03-07 10:15:00|117300|117300|117150|117100|117400|117350|117150|117050|2926
1741342800000|2025-03-07 10:20:00|117100|117050|116900|116800|117150|117100|116800|116750|3058
1741343100000|2025-03-07 10:25:00|116850|116850|117100|117050|117150|117100|116800|116750|2237
1741343400000|2025-03-07 10:30:00|117050|117000|117100|117050|117100|117050|116950|116900|910
1741343700000|2025-03-07 10:35:00|117150|117100|117250|117200|117400|117350|117150|117100|1258
1741344000000|2025-03-07 10:40:00|117300|117250|117300|117200|117400|117350|117250|117200|2771
1741344300000|2025-03-07 10:45:00|117250|117150|117500|117450|117700|117650|117150|117100|3356
1741344600000|2025-03-07 10:50:00|117550|117500|117550|117500|117600|117550|117450|117400|1040
1741344900000|2025-03-07 10:55:00|117600|117550|117550|117450|117750|117700|117450|117400|2762
1741345200000|2025-03-07 11:00:00|117500|117500|117600|117500|117600|117550|117400|117350|1491
1741345500000|2025-03-07 11:05:00|117550|117550|118100|118050|118200|118100|117500|117450|4283
1741345800000|2025-03-07 11:10:00|118050|118000|117500|117450|118100|118000|117500|117450|2105
1741346100000|2025-03-07 11:15:00|117450|117400|117500|117450|117700|117650|117400|117350|2556
1741346400000|2025-03-07 11:20:00|117450|117400|117550|117500|117800|117700|117450|117400|2724
1741346700000|2025-03-07 11:25:00|117600|117550|117850|117750|117950|117850|117450|117400|3354
1741347000000|2025-03-07 11:30:00|117800|117800|118250|118200|118250|118200|117800|117750|3690
1741347300000|2025-03-07 11:35:00|118200|118150|118450|118400|118450|118400|118200|118150|2131
1741347600000|2025-03-07 11:40:00|118400|118350|118400|118350|118450|118400|118200|118150|1856
1741347900000|2025-03-07 11:45:00|118450|118400|117550|117500|118500|118400|117450|117400|4992
1741348200000|2025-03-07 11:50:00|117600|117450|117600|117500|117650|117600|117350|117300|1568
1741348500000|2025-03-07 11:55:00|117550|117550|117450|117400|117650|117600|117400|117300|1080
1741348800000|2025-03-07 12:00:00|117500|117350|117300|117200|117550|117500|117300|117200|1984
1741349100000|2025-03-07 12:05:00|117250|117150|117150|117050|117400|117350|116900|116850|3109
1741349400000|2025-03-07 12:10:00|117100|117000|117250|117200|117350|117300|117000|116950|1824
1741349700000|2025-03-07 12:15:00|117200|117150|117150|117100|117450|117400|117150|117100|2396
1741350000000|2025-03-07 12:20:00|117100|117050|116950|116900|117150|117050|116950|116900|1183
1741350300000|2025-03-07 12:25:00|116900|116850|116250|116150|116900|116850|116250|116150|3742
1741350600000|2025-03-07 12:30:00|116200|116100|116500|116450|116600|116500|115950|115900|4139
1741350900000|2025-03-07 12:35:00|116550|116500|116500|116450|116900|116850|116500|116450|2480
1741351200000|2025-03-07 12:40:00|116450|116400|116300|116250|116600|116500|116300|116250|2104
1741351500000|2025-03-07 12:45:00|116350|116300|116500|116450|116550|116500|116150|116100|1983
1741351800000|2025-03-07 12:50:00|116450|116400|116600|116550|116600|116550|116300|116250|850
1741352100000|2025-03-07 12:55:00|116650|116600|116950|116850|117300|117200|116600|116550|3451
1741352400000|2025-03-07 13:00:00|116900|116900|116650|116600|117050|116950|116500|116450|1189
1741352700000|2025-03-07 13:05:00|116700|116650|116750|116650|117000|116950|116650|116600|1079
1741353000000|2025-03-07 13:10:00|116700|116600|116450|116400|116750|116650|116450|116400|1007
1741353300000|2025-03-07 13:15:00|116500|116450|116150|116050|116500|116450|116050|116000|1662
1741353600000|2025-03-07 13:20:00|116200|116100|116350|116250|116400|116350|116100|116050|3640
1741353900000|2025-03-07 13:25:00|116300|116300|116250|116150|116400|116300|116100|116050|1844
1741354200000|2025-03-07 13:30:00|116300|116200|116850|116750|117250|117200|116300|116150|2479
1741354500000|2025-03-07 13:35:00|116800|116700|116500|116400|116850|116800|116350|116300|906
1741354800000|2025-03-07 13:40:00|116450|116350|116750|116650|116800|116750|116250|116200|639
1741355100000|2025-03-07 13:45:00|116800|116700|116750|116700|116900|116800|116650|116600|669
1741355400000|2025-03-07 13:50:00|116800|116750|116950|116850|117150|117050|116700|116650|1133
1741355700000|2025-03-07 13:55:00|116900|116800|116350|116300|116900|116850|116350|116300|977
1741356000000|2025-03-07 14:00:00|116300|116250|116500|116400|116500|116450|116100|116050|4459
1741356300000|2025-03-07 14:05:00|116550|116450|116050|116000|116550|116500|115950|115900|1275
1741356600000|2025-03-07 14:10:00|116000|115950|115650|115550|116000|115950|115500|115450|2834
1741356900000|2025-03-07 14:15:00|115600|115500|115350|115300|115900|115850|115300|115250|6969
1741357200000|2025-03-07 14:20:00|115400|115350|115200|115150|115500|115450|115000|114950|9343
1741357500000|2025-03-07 14:25:00|115150|115100|114900|114850|115350|115250|114700|114650|6065
1741357800000|2025-03-07 14:30:00|114950|114800|114500|114400|115200|115150|114500|114400|3186
1741358100000|2025-03-07 14:35:00|114450|114450|113550|113450|114700|114650|113500|113450|10710
1741358400000|2025-03-07 14:40:00|113500|113400|115100|115000|115200|115150|113500|113400|10106
1741358700000|2025-03-07 14:45:00|115150|115050|116100|116050|116150|116100|115100|115000|9500
1741359000000|2025-03-07 14:50:00|116150|116100|116700|116650|116750|116650|115950|115900|4834
1741359300000|2025-03-07 14:55:00|116750|116700|116450|116400|116800|116750|116200|116150|4071
1741359600000|2025-03-07 15:00:00|116500|116350|116700|116600|116750|116700|116250|116200|3246
1741359900000|2025-03-07 15:05:00|116650|116550|115850|115750|116700|116550|115800|115750|2910
1741360200000|2025-03-07 15:10:00|115900|115800|116100|116000|116100|116050|115750|115700|2648
1741360500000|2025-03-07 15:15:00|116050|115950|115550|115500|116050|115950|115550|115500|3640
1741360800000|2025-03-07 15:20:00|115600|115550|116100|116000|116100|116000|115450|115400|4427
1741361100000|2025-03-07 15:25:00|116050|115950|116000|115950|116150|116050|115750|115700|2255
1741361400000|2025-03-07 15:30:00|115950|115900|115250|115200|116050|116000|115250|115200|4384
1741361700000|2025-03-07 15:35:00|115200|115150|114900|114850|115300|115250|114800|114750|4332
1741362000000|2025-03-07 15:40:00|114850|114800|115000|114950|115050|115000|114800|114700|2786
1741362300000|2025-03-07 15:45:00|114950|114900|114400|114300|115150|115100|113600|113500|16164
1741362600000|2025-03-07 15:50:00|114350|114350|113750|113650|114500|114400|112950|112850|15884
1741362900000|2025-03-07 15:55:00|113700|113700|114150|114100|114200|114100|113550|113500|5574
1741363200000|2025-03-07 16:00:00|114100|114050|114200|114100|114300|114250|113750|113700|6168
1741363500000|2025-03-07 16:05:00|114250|114150|114650|114550|114900|114850|113900|113850|7277
1741363800000|2025-03-07 16:10:00|114700|114600|114650|114600|114950|114850|114450|114400|5261
1741364100000|2025-03-07 16:15:00|114600|114550|114050|114000|114700|114650|113950|113900|2877
1741364400000|2025-03-07 16:20:00|114100|113950|113000|112900|114100|114000|112950|112900|8654
1741364700000|2025-03-07 16:25:00|112950|112950|112200|112100|113150|113100|111700|111650|22594
1741593600000|2025-03-10 08:00:00|113600|113500|113900|113800|115300|115250|112750|112550|17822
1741593900000|2025-03-10 08:05:00|113850|113750|113000|112950|114250|114150|112850|112800|14377
1741594200000|2025-03-10 08:10:00|112950|112900|113800|113700|113950|113900|112300|112250|8787
1741594500000|2025-03-10 08:15:00|113750|113650|114400|114300|114400|114300|113450|113350|8469
1741594800000|2025-03-10 08:20:00|114350|114250|114500|114450|114700|114650|114050|113950|8331
1741595100000|2025-03-10 08:25:00|114550|114500|115150|115050|115500|115450|114550|114500|11531
1741595400000|2025-03-10 08:30:00|115200|115100|114250|114200|115300|115200|114100|114050|7598
1741595700000|2025-03-10 08:35:00|114300|114150|113700|113600|114350|114300|113650|113550|6005
1741596000000|2025-03-10 08:40:00|113650|113550|112800|112750|113700|113650|112750|112700|14663
1741596300000|2025-03-10 08:45:00|112850|112700|113100|113000|113650|113600|112400|112300|11012
1741596600000|2025-03-10 08:50:00|113050|112950|112450|112350|113250|113200|112350|112300|5048
1741596900000|2025-03-10 08:55:00|112500|112400|112050|111950|112500|112400|111750|111700|5912
1741597200000|2025-03-10 09:00:00|112000|111900|112700|112550|113050|113000|111900|111850|8982
1741597500000|2025-03-10 09:05:00|112650|112600|112300|112200|113250|113200|112300|112200|6550
1741597800000|2025-03-10 09:10:00|112250|112250|111500|111400|112350|112250|111200|111100|10648
1741598100000|2025-03-10 09:15:00|111450|111350|112050|112000|112250|112150|111300|111250|7325
1741598400000|2025-03-10 09:20:00|112000|111950|112450|112400|112750|112700|111900|111850|4496
1741598700000|2025-03-10 09:25:00|112500|112450|112250|112200|112900|112850|112200|112150|4615
1741599000000|2025-03-10 09:30:00|112300|112250|113200|113150|113400|113350|112300|112200|4365
1741599300000|2025-03-10 09:35:00|113250|113200|112700|112600|113250|113200|112650|112550|4750
1741599600000|2025-03-10 09:40:00|112650|112650|112550|112500|112850|112750|112500|112450|2179
1741599900000|2025-03-10 09:45:00|112600|112550|112600|112500|112700|112600|112000|111900|5625
1741600200000|2025-03-10 09:50:00|112550|112550|111950|111850|112800|112750|111850|111750|5083
1741600500000|2025-03-10 09:55:00|112000|111900|111850|111800|112350|112250|111650|111600|5550
1741600800000|2025-03-10 10:00:00|111900|111850|112450|112350|112450|112400|111800|111700|3210
1741601100000|2025-03-10 10:05:00|112500|112400|112500|112450|112850|112800|112300|112250|1929
1741601400000|2025-03-10 10:10:00|112550|112400|112550|112500|112800|112750|112300|112250|1650
1741601700000|2025-03-10 10:15:00|112600|112550|112200|112100|112600|112550|112150|112100|1859
1741602000000|2025-03-10 10:20:00|112150|112150|112300|112200|112400|112350|111900|111850|1656
1741602300000|2025-03-10 10:25:00|112250|112250|112150|112100|112400|112350|112050|112000|840
1741602600000|2025-03-10 10:30:00|112100|112050|112150|112050|112300|112250|111950|111900|2602
1741602900000|2025-03-10 10:35:00|112100|112000|112650|112600|112800|112700|112100|112000|2252
1741603200000|2025-03-10 10:40:00|112700|112550|112800|112750|112850|112800|112500|112450|1769
1741603500000|2025-03-10 10:45:00|112850|112700|111950|111900|112850|112800|111950|111850|3332
1741603800000|2025-03-10 10:50:00|112000|111950|112050|112000|112150|112100|111850|111800|2501
1741604100000|2025-03-10 10:55:00|112000|111950|112600|112550|112750|112700|111950|111850|2364
1741604400000|2025-03-10 11:00:00|112700|112600|111750|111700|113300|113250|111650|111600|11468
1741604700000|2025-03-10 11:05:00|111700|111650|111450|111400|112200|112150|110650|110550|24112
1741605000000|2025-03-10 11:10:00|111400|111350|111200|111150|112000|111950|111100|111000|5434
1741605300000|2025-03-10 11:15:00|111150|111100|112000|111900|112200|112100|110900|110800|15157
1741605600000|2025-03-10 11:20:00|112050|111950|112350|112250|112600|112550|112050|111950|4343
1741605900000|2025-03-10 11:25:00|112400|112350|112300|112250|112650|112550|112100|112050|1638
1741606200000|2025-03-10 11:30:00|112250|112200|111800|111700|112250|112200|111650|111600|4774
1741606500000|2025-03-10 11:35:00|111750|111750|111750|111700|111900|111850|111700|111650|1786
1741606800000|2025-03-10 11:40:00|111700|111650|111750|111650|111750|111700|111350|111250|2318
1741607100000|2025-03-10 11:45:00|111800|111700|111700|111650|111950|111900|111650|111600|2109
1741607400000|2025-03-10 11:50:00|111650|111600|112250|112150|112300|112250|111650|111600|2810
1741607700000|2025-03-10 11:55:00|112200|112100|112000|111950|112500|112450|112000|111950|2777
1741608000000|2025-03-10 12:00:00|111950|111900|112100|112050|112150|112100|111850|111800|1961
1741608300000|2025-03-10 12:05:00|112150|112000|111950|111900|112150|112050|111850|111800|844
1741608600000|2025-03-10 12:10:00|112000|111850|111500|111400|112000|111900|111300|111250|1911
1741608900000|2025-03-10 12:15:00|111450|111450|111800|111750|111850|111800|111450|111450|1809
1741609200000|2025-03-10 12:20:00|111850|111800|111950|111850|112250|112200|111850|111800|3396
1741609500000|2025-03-10 12:25:00|112000|111900|111600|111500|112000|111950|111550|111500|2344
1741609800000|2025-03-10 12:30:00|111650|111550|111850|111750|111850|111800|111350|111300|3580
1741610100000|2025-03-10 12:35:00|111800|111700|112100|112000|112150|112100|111700|111600|1405
1741610400000|2025-03-10 12:40:00|112050|111950|112150|112050|112200|112150|111900|111800|1770
1741610700000|2025-03-10 12:45:00|112100|112000|111950|111850|112100|112000|111900|111850|1034
1741611000000|2025-03-10 12:50:00|111900|111900|112600|112500|112700|112650|111900|111850|2687
1741611300000|2025-03-10 12:55:00|112550|112450|112600|112550|112600|112550|112400|112350|2163
1741611600000|2025-03-10 13:00:00|112650|112600|112500|112400|112750|112700|112400|112350|3008
1741611900000|2025-03-10 13:05:00|112450|112350|112300|112250|112500|112400|112200|112100|1729
1741612200000|2025-03-10 13:10:00|112250|112200|112000|111950|112400|112350|111950|111900|1837
1741612500000|2025-03-10 13:15:00|112050|111900|111900|111800|112050|112000|111850|111800|750
1741612800000|2025-03-10 13:20:00|111850|111850|111800|111700|112000|111950|111750|111700|833
1741613100000|2025-03-10 13:25:00|111750|111650|111600|111550|111800|111650|111500|111450|2182
1741613400000|2025-03-10 13:30:00|111650|111600|111400|111300|112000|111950|111300|111250|2448
1741613700000|2025-03-10 13:35:00|111500|111350|111500|111450|111950|111900|111450|111350|4399
1741614000000|2025-03-10 13:40:00|111550|111400|111550|111450|111750|111650|111400|111350|4839
1741614300000|2025-03-10 13:45:00|111600|111500|110750|110700|111600|111550|110700|110650|5974
1741614600000|2025-03-10 13:50:00|110700|110650|110500|110400|111050|111000|110400|110350|6486
1741614900000|2025-03-10 13:55:00|110550|110450|110800|110700|111150|111050|110550|110450|4061
1741615200000|2025-03-10 14:00:00|110750|110650|110400|110350|110950|110900|110400|110350|3519
1741615500000|2025-03-10 14:05:00|110450|110400|108700|108600|110450|110400|108650|108600|19826
1741615800000|2025-03-10 14:10:00|108200|108000|110100|110050|110400|110350|107200|107100|31432
1741616100000|2025-03-10 14:15:00|110050|110000|109700|109600|110700|110600|109200|109100|16549
1741616400000|2025-03-10 14:20:00|109750|109650|109500|109450|109900|109800|109200|109150|5983
1741616700000|2025-03-10 14:25:00|109550|109500|109800|109700|110050|110000|109350|109300|8130
1741617000000|2025-03-10 14:30:00|109750|109650|109800|109700|110000|109900|109500|109450|2313
1741617300000|2025-03-10 14:35:00|109750|109650|109900|109850|110200|110100|109600|109550|4882
1741617600000|2025-03-10 14:40:00|109950|109900|110150|110100|110300|110250|109850|109800|5028
1741617900000|2025-03-10 14:45:00|110100|110050|110250|110150|110400|110300|109950|109900|2638
1741618200000|2025-03-10 14:50:00|110200|110200|110000|109950|110500|110450|109950|109900|4565
1741618500000|2025-03-10 14:55:00|109950|109900|109850|109800|110150|110100|109800|109750|2331
1741618800000|2025-03-10 15:00:00|109900|109850|109400|109350|109950|109900|109350|109300|4990
1741619100000|2025-03-10 15:05:00|109450|109400|109850|109750|109950|109900|109450|109400|4481
1741619400000|2025-03-10 15:10:00|109800|109800|109700|109650|109850|109800|109550|109500|4043
1741619700000|2025-03-10 15:15:00|109650|109600|110500|110400|110600|110550|109650|109600|6741
1741620000000|2025-03-10 15:20:00|110450|110350|110550|110500|110600|110500|109950|109900|2275
1741620300000|2025-03-10 15:25:00|110600|110550|110850|110800|111200|111150|110550|110500|11345
1741620600000|2025-03-10 15:30:00|110900|110850|111350|111250|111400|111350|110700|110650|6942
1741620900000|2025-03-10 15:35:00|111300|111200|111600|111500|111900|111800|111000|110950|6049
1741621200000|2025-03-10 15:40:00|111550|111450|111200|111150|111650|111600|111050|111000|3549
1741621500000|2025-03-10 15:45:00|111150|111100|111450|111400|111600|111550|111150|111050|3206
1741621800000|2025-03-10 15:50:00|111400|111350|111400|111300|111450|111400|111200|111150|2761
1741622100000|2025-03-10 15:55:00|111350|111250|111150|111100|111350|111300|111050|111000|2608
1741622400000|2025-03-10 16:00:00|111100|111050|111050|110950|111400|111350|110900|110850|2511
1741622700000|2025-03-10 16:05:00|111000|110900|110800|110700|111250|111150|110600|110550|5382
1741623000000|2025-03-10 16:10:00|110750|110650|111500|111400|111550|111500|110700|110650|3466
1741623300000|2025-03-10 16:15:00|111450|111450|111350|111300|111550|111500|111200|111150|2352
1741623600000|2025-03-10 16:20:00|111300|111250|111350|111300|111350|111300|111000|110950|3286
1741623900000|2025-03-10 16:25:00|111400|111350|111650|111550|111650|111550|111200|111150|6837
1741680000000|2025-03-11 08:00:00|111700|111650|112300|112200|112950|112900|111300|111250|9294
1741680300000|2025-03-11 08:05:00|112250|112150|113100|113000|113400|113350|112100|112000|5577
1741680600000|2025-03-11 08:10:00|113150|113050|115050|115000|115450|115400|113150|113000|14816
1741680900000|2025-03-11 08:15:00|115000|114950|114600|114550|115350|115300|114350|114300|7617
1741681200000|2025-03-11 08:20:00|114550|114500|114950|114900|115200|115100|114250|114200|5450
1741681500000|2025-03-11 08:25:00|115000|114950|116750|116550|116750|116650|114900|114850|6944
1741681800000|2025-03-11 08:30:00|116950|116850|117200|117100|117400|117350|116550|116450|11060
1741682100000|2025-03-11 08:35:00|117150|117050|116050|115950|117300|117250|115750|115650|8012
1741682400000|2025-03-11 08:40:00|116100|116000|115450|115350|116250|116150|115300|115200|4813
1741682700000|2025-03-11 08:45:00|115400|115400|115050|114950|115550|115450|114900|114850|3994
1741683000000|2025-03-11 08:50:00|115100|115000|114900|114800|115300|115250|114650|114550|2123
1741683300000|2025-03-11 08:55:00|114850|114750|115250|115150|115250|115200|114700|114600|2194
1741683600000|2025-03-11 09:00:00|115200|115100|115800|115700|116000|115900|115000|114950|3990
1741683900000|2025-03-11 09:05:00|115750|115750|115300|115200|115950|115850|115300|115200|3323
1741684200000|2025-03-11 09:10:00|115250|115250|115450|115350|115500|115400|115000|114900|4008
1741684500000|2025-03-11 09:15:00|115400|115400|115100|115000|115550|115500|115000|114950|1922
1741684800000|2025-03-11 09:20:00|115050|114950|115450|115400|115550|115500|115000|114950|2172
1741685100000|2025-03-11 09:25:00|115500|115450|115900|115800|116100|116050|115500|115450|2753
1741685400000|2025-03-11 09:30:00|115850|115750|115700|115600|115900|115800|115350|115300|2752
1741685700000|2025-03-11 09:35:00|115650|115550|115850|115750|116050|116000|115450|115400|2498
1741686000000|2025-03-11 09:40:00|115800|115700|115700|115650|115800|115700|115400|115350|2147
1741686300000|2025-03-11 09:45:00|115650|115600|115900|115800|116000|115900|115500|115450|1522
1741686600000|2025-03-11 09:50:00|115950|115850|116300|116200|116700|116600|115900|115850|3491
1741686900000|2025-03-11 09:55:00|116350|116250|116200|116100|116500|116450|115750|115650|4375
1741687200000|2025-03-11 10:00:00|116250|116150|115800|115700|116300|116250|115750|115700|1222
1741687500000|2025-03-11 10:05:00|115750|115650|116000|115900|116050|116000|115550|115500|2676
1741687800000|2025-03-11 10:10:00|116050|115950|116000|115900|116300|116200|116000|115900|1663
1741688100000|2025-03-11 10:15:00|115950|115950|116250|116200|116550|116500|115950|115950|2551
1741688400000|2025-03-11 10:20:00|116300|116150|116500|116400|116500|116450|116250|116150|1079
1741688700000|2025-03-11 10:25:00|116450|116350|116850|116800|117200|117100|116350|116300|6481
1741689000000|2025-03-11 10:30:00|116900|116850|116800|116700|117100|117050|116700|116650|1458
1741689300000|2025-03-11 10:35:00|116750|116750|116750|116700|116800|116750|116550|116500|2056
1741689600000|2025-03-11 10:40:00|116700|116650|116750|116700|116750|116700|116500|116450|1787
1741689900000|2025-03-11 10:45:00|116800|116750|117250|117200|117500|117450|116800|116750|5583
1741690200000|2025-03-11 10:50:00|117300|117250|117400|117350|117400|117350|117150|117050|2173
1741690500000|2025-03-11 10:55:00|117450|117300|117350|117300|117450|117350|117200|117100|2575
1741690800000|2025-03-11 11:00:00|117400|117350|117350|117300|117900|117850|117350|117300|6691
1741691100000|2025-03-11 11:05:00|117400|117350|116750|116700|117600|117550|116750|116700|6423
1741691400000|2025-03-11 11:10:00|116800|116750|117250|117150|117350|117300|116800|116700|2538
1741691700000|2025-03-11 11:15:00|117300|117200|117100|117000|117450|117400|117100|117000|2634
1741692000000|2025-03-11 11:20:00|117050|117050|116850|116750|117100|117050|116800|116700|2008
1741692300000|2025-03-11 11:25:00|116800|116700|117100|117000|117150|117050|116750|116700|3337
1741692600000|2025-03-11 11:30:00|117050|116950|116950|116900|117150|117100|116800|116750|2673
1741692900000|2025-03-11 11:35:00|116900|116850|117350|117300|117400|117350|116750|116700|3608
1741693200000|2025-03-11 11:40:00|117400|117350|117600|117500|117800|117750|117350|117300|4907
1741693500000|2025-03-11 11:45:00|117650|117550|117250|117150|117650|117600|117150|117100|3284
1741693800000|2025-03-11 11:50:00|117200|117100|117550|117450|117550|117500|117200|117100|2493
1741694100000|2025-03-11 11:55:00|117600|117500|118050|117950|118050|118000|117550|117500|9341
1741694400000|2025-03-11 12:00:00|118000|117900|117950|117850|118250|118200|117800|117700|3772
1741694700000|2025-03-11 12:05:00|117900|117800|117900|117800|117950|117900|117650|117600|2148
1741695000000|2025-03-11 12:10:00|117850|117850|116950|116850|117850|117850|116850|116800|4966
1741695300000|2025-03-11 12:15:00|116900|116900|117450|117350|117550|117500|116800|116700|7287
1741695600000|2025-03-11 12:20:00|117400|117300|117850|117750|117850|117750|117350|117300|1483
1741695900000|2025-03-11 12:25:00|117800|117700|117600|117500|117900|117800|117600|117500|2270
1741696200000|2025-03-11 12:30:00|117500|117400|117300|117250|117650|117550|117300|117250|3729
1741696500000|2025-03-11 12:35:00|117350|117300|117350|117250|117800|117700|117300|117250|3280
1741696800000|2025-03-11 12:40:00|117400|117300|117250|117150|117500|117400|116700|116650|3355
1741697100000|2025-03-11 12:45:00|117200|117100|117200|117100|117350|117300|117000|116950|2082
1741697400000|2025-03-11 12:50:00|117250|117150|117050|116950|117250|117150|116950|116900|2766
1741697700000|2025-03-11 12:55:00|117000|117000|116900|116850|117200|117100|116700|116650|2157
1741698000000|2025-03-11 13:00:00|116950|116900|117000|116900|117200|117150|116600|116550|4593
1741698300000|2025-03-11 13:05:00|116950|116850|116500|116400|117100|117050|116300|116250|5769
1741698600000|2025-03-11 13:10:00|116550|116450|115650|115600|116650|116600|115650|115550|7535
1741698900000|2025-03-11 13:15:00|115600|115550|116400|116300|116450|116350|115550|115500|3911
1741699200000|2025-03-11 13:20:00|116450|116350|116150|116050|116750|116650|116100|116050|4052
1741699500000|2025-03-11 13:25:00|116100|116000|116150|116100|116250|116150|115900|115850|1526
1741699800000|2025-03-11 13:30:00|116200|116150|115750|115700|116300|116250|115700|115600|2852
1741700100000|2025-03-11 13:35:00|115700|115650|116150|116050|116250|116200|115550|115500|3805
1741700400000|2025-03-11 13:40:00|116100|116000|115950|115850|116200|116100|115750|115700|1516
1741700700000|2025-03-11 13:45:00|116000|115900|116300|116200|116350|116300|116000|115850|1942
1741701000000|2025-03-11 13:50:00|116350|116250|115850|115800|116350|116250|115800|115750|2853
1741701300000|2025-03-11 13:55:00|115800|115750|115800|115750|115850|115800|115550|115500|3767
1741701600000|2025-03-11 14:00:00|115850|115700|115250|115150|116200|116150|115150|115100|7223
1741701900000|2025-03-11 14:05:00|115200|115100|116150|116050|116250|116200|115150|115100|3839
1741702200000|2025-03-11 14:10:00|116100|116000|115750|115650|116250|116200|115500|115450|1593
1741702500000|2025-03-11 14:15:00|115800|115700|115450|115350|116000|115900|115350|115250|3050
1741702800000|2025-03-11 14:20:00|115500|115400|114750|114700|115600|115550|114450|114350|5949
1741703100000|2025-03-11 14:25:00|114800|114750|114700|114650|114850|114800|114500|114400|2903
1741703400000|2025-03-11 14:30:00|114750|114700|115050|115000|115250|115200|114750|114650|3143
1741703700000|2025-03-11 14:35:00|115100|114950|114750|114700|115700|115650|114650|114550|4156
1741704000000|2025-03-11 14:40:00|114800|114750|114800|114750|114950|114850|114150|114100|5309
1741704300000|2025-03-11 14:45:00|114750|114700|114800|114700|115250|115200|114750|114700|4944
1741704600000|2025-03-11 14:50:00|114850|114750|115350|115250|115500|115450|114750|114700|3715
1741704900000|2025-03-11 14:55:00|115300|115200|115250|115150|115500|115400|115100|115000|1716
1741705200000|2025-03-11 15:00:00|115200|115100|115150|115100|115400|115350|115000|114900|2295
1741705500000|2025-03-11 15:05:00|115200|115050|115700|115650|115800|115750|115000|114900|3038
1741705800000|2025-03-11 15:10:00|115750|115600|115900|115800|116050|116000|115550|115500|2442
1741706100000|2025-03-11 15:15:00|115950|115850|115700|115600|116100|116000|115650|115550|1688
1741706400000|2025-03-11 15:20:00|115650|115550|115650|115600|115700|115650|115400|115350|3240
1741706700000|2025-03-11 15:25:00|115700|115650|115750|115650|115850|115800|115550|115500|2337
1741707000000|2025-03-11 15:30:00|115800|115700|115800|115750|115900|115850|115500|115450|2821
1741707300000|2025-03-11 15:35:00|115750|115700|115650|115600|115800|115750|115400|115350|1871
1741707600000|2025-03-11 15:40:00|115700|115650|115650|115550|115850|115800|115550|115500|1681
1741707900000|2025-03-11 15:45:00|115600|115600|115850|115750|115950|115900|115550|115500|2382
1741708200000|2025-03-11 15:50:00|115800|115700|115800|115750|115850|115800|115500|115450|2908
1741708500000|2025-03-11 15:55:00|115850|115700|115600|115500|115900|115850|115500|115450|3214
1741708800000|2025-03-11 16:00:00|115550|115450|115300|115200|115550|115500|115300|115200|2194
1741709100000|2025-03-11 16:05:00|115250|115150|115100|115000|115300|115200|115000|114950|3219
1741709400000|2025-03-11 16:10:00|115050|114950|115000|114950|115150|115050|114800|114700|2927
1741709700000|2025-03-11 16:15:00|115050|115000|115300|115250|115450|115400|115000|114950|2855
1741710000000|2025-03-11 16:20:00|115350|115300|115150|115100|115450|115350|115050|115000|5013
1741710300000|2025-03-11 16:25:00|115100|115050|115250|115200|115300|115250|115100|115050|6611
1741766400000|2025-03-12 08:00:00|118450|118100|117650|117550|119250|119200|116250|116200|43086
1741766700000|2025-03-12 08:05:00|117600|117500|115850|115750|119200|119100|115300|115250|27650
1741767000000|2025-03-12 08:10:00|115900|115800|116550|116400|117250|117100|115850|115750|11214
1741767300000|2025-03-12 08:15:00|116600|116450|114900|114800|117200|117100|114850|114700|18147
1741767600000|2025-03-12 08:20:00|114950|114750|115250|115150|115400|115300|113950|113850|28232
1741767900000|2025-03-12 08:25:00|115300|115200|115700|115550|115900|115800|115200|115100|10873
1741768200000|2025-03-12 08:30:00|115650|115600|116000|115900|116500|116400|115650|115550|10418
1741768500000|2025-03-12 08:35:00|115950|115850|117100|117000|117500|117450|115300|115200|16608
1741768800000|2025-03-12 08:40:00|117150|117050|116850|116750|117200|117100|116300|116250|4759
1741769100000|2025-03-12 08:45:00|116800|116700|117050|116950|117350|117250|116100|116050|3651
1741769400000|2025-03-12 08:50:00|117100|117000|117850|117700|118050|118000|116950|116850|7658
1741769700000|2025-03-12 08:55:00|117800|117750|118550|118500|118650|118600|117700|117650|8906
1741770000000|2025-03-12 09:00:00|118600|118550|119000|118950|119300|119200|118300|118200|16800
1741770300000|2025-03-12 09:05:00|119050|119000|120000|119950|120350|120250|119000|118950|31021
1741770600000|2025-03-12 09:10:00|120050|119900|120350|120250|120500|120450|119650|119600|20102
1741770900000|2025-03-12 09:15:00|120400|120300|121750|121650|122100|122050|120350|120300|32504
1741771200000|2025-03-12 09:20:00|121700|121600|124050|123850|124050|123850|121600|121550|27346
1741771500000|2025-03-12 09:25:00|123750|123700|123600|123450|125150|125050|123300|123200|31246
1741771800000|2025-03-12 09:30:00|123650|123500|124950|124850|125000|124900|123250|123150|40933
1741772100000|2025-03-12 09:35:00|124850|124900|124050|123950|125000|124900|123550|123500|20675
1741772400000|2025-03-12 09:40:00|124100|124000|124750|124650|125300|125250|124050|123950|23093
1741772700000|2025-03-12 09:45:00|124800|124700|125550|125500|126100|126050|124750|124650|16624
1741773000000|2025-03-12 09:50:00|125600|125550|125100|125050|125650|125550|124600|124550|14293
1741773300000|2025-03-12 09:55:00|125050|125000|123450|123350|125200|125100|122850|122750|26368
1741773600000|2025-03-12 10:00:00|123550|123400|123100|123050|124250|124200|123000|122950|13731
1741773900000|2025-03-12 10:05:00|123150|123100|124350|124250|124400|124350|122950|122850|10727
1741774200000|2025-03-12 10:10:00|124400|124300|123550|123500|124400|124350|123450|123400|6647
1741774500000|2025-03-12 10:15:00|123500|123450|123850|123750|124000|123900|123250|123200|6876
1741774800000|2025-03-12 10:20:00|123800|123700|123550|123400|125000|124850|123200|123100|14961
1741775100000|2025-03-12 10:25:00|123500|123350|122350|122300|123600|123500|122300|122250|7738
1741775400000|2025-03-12 10:30:00|122300|122250|121850|121800|122600|122550|121700|121650|8130
1741775700000|2025-03-12 10:35:00|121800|121750|122750|122700|122750|122700|121600|121550|7051
1741776000000|2025-03-12 10:40:00|122850|122800|122850|122750|123200|123100|122500|122400|10192
1741776300000|2025-03-12 10:45:00|122800|122800|123000|122850|123350|123300|122700|122650|4511
1741776600000|2025-03-12 10:50:00|122950|122900|123900|123800|124100|124050|122800|122750|6303
1741776900000|2025-03-12 10:55:00|123850|123750|124100|124000|124300|124250|123800|123700|6579
1741777200000|2025-03-12 11:00:00|124050|124050|124600|124550|124600|124550|123850|123800|5068
1741777500000|2025-03-12 11:05:00|124650|124600|124750|124650|124800|124750|124300|124250|7183
1741777800000|2025-03-12 11:10:00|124800|124700|125450|125400|125600|125550|124750|124650|18266
1741778100000|2025-03-12 11:15:00|125400|125350|124000|123900|125500|125400|124000|123900|9546
1741778400000|2025-03-12 11:20:00|123950|123950|123950|123850|124300|124200|123550|123500|10372
1741778700000|2025-03-12 11:25:00|123900|123800|123800|123700|124050|123950|123650|123550|2322
1741779000000|2025-03-12 11:30:00|123850|123750|124200|124100|124350|124250|123800|123750|2882
1741779300000|2025-03-12 11:35:00|124150|124150|124200|124100|124250|124150|123950|123800|1948
1741779600000|2025-03-12 11:40:00|124250|124150|123650|123600|124250|124200|123600|123550|5622
1741779900000|2025-03-12 11:45:00|123600|123550|123850|123750|124000|123950|123600|123550|2971
1741780200000|2025-03-12 11:50:00|123800|123700|123750|123650|123950|123850|123700|123600|890
1741780500000|2025-03-12 11:55:00|123700|123600|123800|123750|123950|123850|123700|123600|920
1741780800000|2025-03-12 12:00:00|123850|122000|123400|123350|124000|123950|123250|122000|4461
1741781100000|2025-03-12 12:05:00|123350|123300|122900|122850|123350|123300|122650|122600|2590
1741781400000|2025-03-12 12:10:00|122950|122800|122800|122700|123050|123000|122400|122350|5205
1741781700000|2025-03-12 12:15:00|122750|122650|123050|122950|123150|123050|122400|122300|3320
1741782000000|2025-03-12 12:20:00|123000|123000|122550|122500|123000|123000|122500|122450|2874
1741782300000|2025-03-12 12:25:00|122600|122550|122950|122800|123150|123050|122300|122250|7113
1741782600000|2025-03-12 12:30:00|123050|122850|122800|122750|123300|123200|122750|122700|3320
1741782900000|2025-03-12 12:35:00|122850|122800|123000|122900|123100|123050|122750|122700|2203
1741783200000|2025-03-12 12:40:00|123050|122950|122600|122500|123150|123050|122550|122500|2980
1741783500000|2025-03-12 12:45:00|122550|122550|122700|122650|122800|122750|122400|122350|1707
1741783800000|2025-03-12 12:50:00|122750|122700|123400|123300|124000|123900|122750|122700|5897
1741784100000|2025-03-12 12:55:00|123350|123350|123500|123450|123650|123600|123350|123300|1560
1741784400000|2025-03-12 13:00:00|123550|123400|124500|124400|124600|124550|123500|123400|4460
1741784700000|2025-03-12 13:05:00|124450|124350|124000|123950|124550|124500|123800|123700|3542
1741785000000|2025-03-12 13:10:00|123950|123900|123750|123650|124000|123950|123500|123450|3037
1741785300000|2025-03-12 13:15:00|123700|123600|124300|124200|124300|124200|123450|123400|5911
1741785600000|2025-03-12 13:20:00|124350|124250|124550|124450|124950|124900|124300|124200|7029
1741785900000|2025-03-12 13:25:00|124600|124500|124050|123950|125000|124950|123900|123850|3596
1741786200000|2025-03-12 13:30:00|124000|123900|124100|124000|124400|124300|123850|123750|3340
1741786500000|2025-03-12 13:35:00|124050|124050|125550|125500|125900|125850|124050|124050|14097
1741786800000|2025-03-12 13:40:00|125600|125450|126250|126150|126400|126350|125350|125250|15193
1741787100000|2025-03-12 13:45:00|126200|126100|126300|126200|126600|126500|125650|125550|11563
1741787400000|2025-03-12 13:50:00|126350|126250|127700|127600|127750|127650|126150|126100|20936
1741787700000|2025-03-12 13:55:00|127650|127550|127700|127650|127900|127850|126550|126500|14039
1741788000000|2025-03-12 14:00:00|127650|127600|127650|127550|128000|127900|126950|126850|8996
1741788300000|2025-03-12 14:05:00|127700|127600|126000|125950|127700|127600|125900|125850|9393
1741788600000|2025-03-12 14:10:00|126100|126000|125250|125150|126100|126050|124900|124800|13881
1741788900000|2025-03-12 14:15:00|125200|125100|125500|125400|125700|125600|124800|124750|8560
1741789200000|2025-03-12 14:20:00|125550|125450|123900|123850|125650|125550|123300|123250|14858
1741789500000|2025-03-12 14:25:00|123950|123900|123950|123850|124350|124300|123600|123500|11521
1741789800000|2025-03-12 14:30:00|124000|123900|123550|123450|124200|124150|123400|123350|6771
1741790100000|2025-03-12 14:35:00|123500|123350|122950|122900|123950|123900|122900|122800|6914
1741790400000|2025-03-12 14:40:00|123000|122950|123300|123200|123650|123600|122600|122550|5640
1741790700000|2025-03-12 14:45:00|123250|123150|124000|123900|124850|124800|123000|122950|11800
1741791000000|2025-03-12 14:50:00|123950|123850|124400|124300|124600|124500|123350|123300|4111
1741791300000|2025-03-12 14:55:00|124350|124250|124000|123900|124350|124300|123750|123700|3531
1741791600000|2025-03-12 15:00:00|123950|123950|124000|123950|124500|124400|123850|123800|2686
1741791900000|2025-03-12 15:05:00|124050|124000|123950|123850|124300|124250|123700|123600|2895
1741792200000|2025-03-12 15:10:00|124000|123900|124100|124000|124200|124150|123700|123600|3210
1741792500000|2025-03-12 15:15:00|124050|123950|124000|123900|124250|124200|123800|123750|2086
1741792800000|2025-03-12 15:20:00|124050|123950|123200|123100|124100|124000|122950|122850|7822
1741793100000|2025-03-12 15:25:00|123150|123050|124150|124050|124200|124150|123150|123050|3381
1741793400000|2025-03-12 15:30:00|124200|124100|124900|124800|124900|124850|124100|124000|4373
1741793700000|2025-03-12 15:35:00|124850|124850|124850|124750|125100|125050|124700|124600|5007
1741794000000|2025-03-12 15:40:00|124800|124800|125300|125200|125350|125250|124700|124650|3140
1741794300000|2025-03-12 15:45:00|125250|125150|125100|125000|125350|125250|124800|124750|5203
1741794600000|2025-03-12 15:50:00|125050|124950|124750|124650|125100|125050|124250|124150|8931
1741794900000|2025-03-12 15:55:00|124700|124600|125350|125250|125350|125300|124550|124500|3516
1741795200000|2025-03-12 16:00:00|125300|125300|125100|125050|125600|125550|125000|124950|3822
1741795500000|2025-03-12 16:05:00|125050|125000|125150|125050|125200|125150|124850|124750|4351
1741795800000|2025-03-12 16:10:00|125100|125100|125500|125450|125550|125500|125100|125100|4517
1741796100000|2025-03-12 16:15:00|125550|125500|125550|125450|125800|125750|125300|125250|7364
1741796400000|2025-03-12 16:20:00|125600|125500|125450|125400|126000|125900|125350|125300|10509
1741796700000|2025-03-12 16:25:00|125500|125350|125850|125750|126000|125950|125250|125200|9362
1741852800000|2025-03-13 08:00:00|131950|131850|132800|132700|133750|133650|129950|129900|34624
1741853100000|2025-03-13 08:05:00|132850|132750|130300|130150|133200|133100|129750|129650|44266
1741853400000|2025-03-13 08:10:00|130250|130250|129350|129250|130900|130800|129200|129150|24290
1741853700000|2025-03-13 08:15:00|129300|129200|126650|126550|129600|129500|126350|126300|25347
1741854000000|2025-03-13 08:20:00|126700|126600|126700|126650|129000|128950|126550|126500|29045
1741854300000|2025-03-13 08:25:00|126750|126700|127450|127350|128050|127950|126400|126300|20233
1741854600000|2025-03-13 08:30:00|127500|127400|127200|127150|128750|128700|127150|127100|21694
1741854900000|2025-03-13 08:35:00|127250|127200|126700|126650|127300|127250|126100|126000|19555
1741855200000|2025-03-13 08:40:00|126750|126700|126500|126400|126950|126850|125800|125700|23656
1741855500000|2025-03-13 08:45:00|126550|126450|126350|126250|127100|127050|125950|125850|10852
1741855800000|2025-03-13 08:50:00|126300|126300|126500|126400|126700|126650|125900|125850|11518
1741856100000|2025-03-13 08:55:00|126450|126450|126550|126450|126950|126900|126350|126300|7003
1741856400000|2025-03-13 09:00:00|126500|126500|126750|126700|127400|127350|126450|126400|9981
1741856700000|2025-03-13 09:05:00|126800|126750|126650|126550|127200|127100|126150|126100|10755
1741857000000|2025-03-13 09:10:00|126600|126500|126450|126400|126900|126850|126350|126250|8572
1741857300000|2025-03-13 09:15:00|126500|126450|127100|127000|127150|127100|126100|126050|10217
1741857600000|2025-03-13 09:20:00|127050|126950|127050|126950|127700|127600|126650|126600|6645
1741857900000|2025-03-13 09:25:00|127000|126900|126550|126500|127250|127200|126450|126400|4777
1741858200000|2025-03-13 09:30:00|126600|126550|127000|126950|127100|127000|126550|126500|3635
1741858500000|2025-03-13 09:35:00|127050|127000|127400|127300|127500|127450|126950|126900|3517
1741858800000|2025-03-13 09:40:00|127450|127350|127800|127750|128000|127900|127150|127100|3956
1741859100000|2025-03-13 09:45:00|127750|127700|127300|127250|127800|127700|127200|127150|4355
1741859400000|2025-03-13 09:50:00|127350|127300|127550|127500|127700|127600|127100|127050|4839
1741859700000|2025-03-13 09:55:00|127600|127550|128150|128050|128250|128200|127600|127500|5421
1741860000000|2025-03-13 10:00:00|128200|128100|128600|128550|129000|128900|128200|128050|5702
1741860300000|2025-03-13 10:05:00|128650|128500|128250|128200|128800|128750|127850|127750|8541
1741860600000|2025-03-13 10:10:00|128300|128150|128700|128650|128950|128900|128000|127900|6113
1741860900000|2025-03-13 10:15:00|128650|128600|128200|128150|128650|128600|128150|128100|4526
1741861200000|2025-03-13 10:20:00|128250|128200|128000|127900|128350|128300|127650|127600|5518
1741861500000|2025-03-13 10:25:00|128050|127950|127700|127650|128250|128200|127700|127600|3117
1741861800000|2025-03-13 10:30:00|127750|127700|127400|127350|127750|127700|127200|127150|5638
1741862100000|2025-03-13 10:35:00|127450|127400|127400|127350|127650|127600|127300|127200|3255
1741862400000|2025-03-13 10:40:00|127450|127400|127500|127400|127650|127600|127250|127200|1842
1741862700000|2025-03-13 10:45:00|127450|127450|127400|127300|127600|127500|127250|127200|3786
1741863000000|2025-03-13 10:50:00|127350|127250|127600|127550|128050|128000|127250|127200|3517
1741863300000|2025-03-13 10:55:00|127550|127500|127250|127200|127550|127500|127100|127050|3728
1741863600000|2025-03-13 11:00:00|127200|127150|127450|127350|127850|127800|127100|127000|6059
1741863900000|2025-03-13 11:05:00|127500|127400|127800|127750|128000|127900|127400|127300|6393
1741864200000|2025-03-13 11:10:00|127750|127700|127550|127500|127800|127750|127450|127400|4059
1741864500000|2025-03-13 11:15:00|127600|127550|127150|127100|127600|127550|126850|126800|8184
1741864800000|2025-03-13 11:20:00|127100|127050|127250|127200|127350|127300|126800|126700|4535
1741865100000|2025-03-13 11:25:00|127300|127250|126200|126100|127500|127450|126150|126100|8268
1741865400000|2025-03-13 11:30:00|126150|126050|126000|125900|126250|126150|125750|125700|6941
1741865700000|2025-03-13 11:35:00|125950|125950|126300|126200|126350|126300|125800|125700|3457
1741866000000|2025-03-13 11:40:00|126250|126250|125950|125900|126350|126300|125850|125800|2872
1741866300000|2025-03-13 11:45:00|125900|125850|126000|125950|126100|126000|125350|125250|6330
1741866600000|2025-03-13 11:50:00|125950|125900|126200|126100|126250|126200|125750|125700|1859
1741866900000|2025-03-13 11:55:00|126150|126150|126100|126000|126600|126550|125600|125500|6938
1741867200000|2025-03-13 12:00:00|126200|125950|125850|125750|126350|126300|125500|125400|4088
1741867500000|2025-03-13 12:05:00|125900|125800|126200|126100|126300|126200|125800|125750|2382
1741867800000|2025-03-13 12:10:00|126250|126150|126150|126100|126550|126500|126150|126050|1751
1741868100000|2025-03-13 12:15:00|126200|126150|126900|126750|127400|127300|126200|126100|3937
1741868400000|2025-03-13 12:20:00|126850|126800|127350|127250|127450|127400|126750|126600|4189
1741868700000|2025-03-13 12:25:00|127300|127200|127250|127150|127400|127350|127100|127050|2028
1741869000000|2025-03-13 12:30:00|127300|127200|127200|127100|127400|127350|126950|126900|2591
1741869300000|2025-03-13 12:35:00|127150|127050|127250|127150|127250|127200|127000|126950|1553
1741869600000|2025-03-13 12:40:00|127300|127200|127600|127500|127650|127600|127200|127150|3766
1741869900000|2025-03-13 12:45:00|127650|127550|127000|126950|127700|127650|127000|126950|4414
1741870200000|2025-03-13 12:50:00|126950|126900|126500|126400|127000|126950|126300|126250|3314
1741870500000|2025-03-13 12:55:00|126550|126450|126250|126150|126650|126600|125950|125900|4917
1741870800000|2025-03-13 13:00:00|126200|126200|126900|126800|127000|126900|126100|126050|3019
1741871100000|2025-03-13 13:05:00|126850|126850|127050|126950|127300|127250|126750|126700|2924
1741871400000|2025-03-13 13:10:00|127000|126900|126900|126800|127300|127250|126900|126800|1811
1741871700000|2025-03-13 13:15:00|126850|126750|126900|126850|127050|127000|126750|126700|1161
1741872000000|2025-03-13 13:20:00|126850|126800|127100|127000|127350|127300|126850|126800|1899
1741872300000|2025-03-13 13:25:00|127050|127050|127150|127100|127400|127350|126950|126900|2311
1741872600000|2025-03-13 13:30:00|127200|127150|127700|127600|127700|127650|127200|127100|3427
1741872900000|2025-03-13 13:35:00|127650|127650|127350|127250|127850|127800|127200|127100|2721
1741873200000|2025-03-13 13:40:00|127400|127300|127500|127400|127800|127750|127200|127150|3342
1741873500000|2025-03-13 13:45:00|127450|127450|126900|126800|127500|127450|126600|126500|4409
1741873800000|2025-03-13 13:50:00|126850|126750|126950|126850|127350|127300|126700|126650|2615
1741874100000|2025-03-13 13:55:00|126900|126800|126500|126400|126950|126900|126300|126200|3189
1741874400000|2025-03-13 14:00:00|126450|126350|127150|127100|127200|127100|126450|126350|2292
1741874700000|2025-03-13 14:05:00|127200|127150|127550|127500|127800|127700|127100|127050|3601
1741875000000|2025-03-13 14:10:00|127500|127450|127600|127500|127800|127700|127150|127100|3234
1741875300000|2025-03-13 14:15:00|127550|127450|128700|128650|128850|128750|127400|127350|6725
1741875600000|2025-03-13 14:20:00|128650|128600|128800|128700|128850|128800|128200|128150|4932
1741875900000|2025-03-13 14:25:00|128750|128750|129200|129150|129300|129200|128650|128600|5072
1741876200000|2025-03-13 14:30:00|129250|129200|129900|129850|129950|129850|129200|129150|5491
1741876500000|2025-03-13 14:35:00|129950|129900|129450|129400|130450|130400|129300|129250|15128
1741876800000|2025-03-13 14:40:00|129500|129450|129350|129250|129900|129850|129100|129050|3576
1741877100000|2025-03-13 14:45:00|129400|129300|128150|128050|129400|129300|128150|128050|7205
1741877400000|2025-03-13 14:50:00|128100|128000|127800|127700|128300|128250|127750|127650|5336
1741877700000|2025-03-13 14:55:00|127850|127750|128850|128750|128900|128800|127750|127700|6067
1741878000000|2025-03-13 15:00:00|128900|128800|128900|128850|129200|129150|128350|128300|5388
1741878300000|2025-03-13 15:05:00|128850|128800|128800|128750|129600|129550|128750|128700|12418
1741878600000|2025-03-13 15:10:00|128850|128800|128850|128800|129100|129050|128100|128000|6319
1741878900000|2025-03-13 15:15:00|128800|128750|129150|129050|129200|129150|128550|128500|2731
1741879200000|2025-03-13 15:20:00|129100|129000|129250|129200|129350|129300|128800|128700|7359
1741879500000|2025-03-13 15:25:00|129300|129250|128900|128800|129650|129600|128700|128650|5302
1741879800000|2025-03-13 15:30:00|128950|128850|129100|129000|129300|129250|128900|128800|4118
1741880100000|2025-03-13 15:35:00|129050|128950|128450|128400|129100|129050|128250|128150|3608
1741880400000|2025-03-13 15:40:00|128500|128450|128300|128200|128700|128650|128100|128050|5760
1741880700000|2025-03-13 15:45:00|128250|128150|128700|128650|128700|128650|127950|127850|6560
1741881000000|2025-03-13 15:50:00|128650|128600|128300|128250|128700|128600|127950|127900|3445
1741881300000|2025-03-13 15:55:00|128250|128200|128150|128100|128350|128300|128000|127900|4845
1741881600000|2025-03-13 16:00:00|128200|128050|128450|128350|128500|128400|128000|127950|4024
1741881900000|2025-03-13 16:05:00|128500|128400|128500|128450|128700|128650|128400|128350|3179
1741882200000|2025-03-13 16:10:00|128550|128500|128650|128600|128700|128650|128400|128350|2575
1741882500000|2025-03-13 16:15:00|128700|128650|128700|128650|129000|128950|128650|128600|3969
1741882800000|2025-03-13 16:20:00|128650|128600|128750|128700|128850|128800|128550|128500|2857
1741883100000|2025-03-13 16:25:00|128850|128800|128700|128650|128900|128850|128650|128550|3848
1741939200000|2025-03-14 08:00:00|130950|130800|130150|130050|131200|131050|129200|129100|15534
1741939500000|2025-03-14 08:05:00|130100|130100|131300|131200|131300|131250|129850|129800|9456
1741939800000|2025-03-14 08:10:00|131250|131150|132250|132150|132400|132350|130600|130550|13839
1741940100000|2025-03-14 08:15:00|132200|132100|131850|131750|132450|132350|131500|131450|10969
1741940400000|2025-03-14 08:20:00|131800|131800|132400|132350|132850|132750|131800|131750|6736
1741940700000|2025-03-14 08:25:00|132450|132400|132750|132700|133500|133400|132450|132400|9063
1741941000000|2025-03-14 08:30:00|132800|132750|132650|132600|133300|133200|132550|132500|6747
1741941300000|2025-03-14 08:35:00|132700|132650|132600|132500|132750|132700|132300|132250|6410
1741941600000|2025-03-14 08:40:00|132550|132550|133850|133800|133900|133800|132500|132400|9201
1741941900000|2025-03-14 08:45:00|133800|133750|134150|134100|134450|134400|133550|133500|9397
1741942200000|2025-03-14 08:50:00|134200|134150|133650|133550|134200|134150|133050|133000|8797
1741942500000|2025-03-14 08:55:00|133600|133500|134250|134200|134250|134200|133450|133400|5940
1741942800000|2025-03-14 09:00:00|134200|134150|134000|133900|134400|134350|133900|133850|5093
1741943100000|2025-03-14 09:05:00|134050|133950|133950|133850|134100|134000|133800|133750|3771
1741943400000|2025-03-14 09:10:00|133900|133800|134250|134200|134400|134350|133800|133750|7556
1741943700000|2025-03-14 09:15:00|134300|134250|134100|134050|134300|134250|133750|133700|6916
1741944000000|2025-03-14 09:20:00|134050|134000|133600|133550|134100|134050|133550|133500|4327
1741944300000|2025-03-14 09:25:00|133650|133600|133700|133600|133900|133800|132850|132800|7016
1741944600000|2025-03-14 09:30:00|133650|133650|133100|133050|133750|133700|132950|132900|3490
1741944900000|2025-03-14 09:35:00|133050|133000|133800|133750|133950|133900|132900|132850|5402
1741945200000|2025-03-14 09:40:00|133750|133700|133600|133500|134000|133900|133500|133450|4034
1741945500000|2025-03-14 09:45:00|133550|133550|133450|133350|133600|133550|133100|133050|3498
1741945800000|2025-03-14 09:50:00|133400|133300|134450|134400|134550|134500|133400|133300|8244
1741946100000|2025-03-14 09:55:00|134500|134350|134350|134250|134500|134350|133850|133800|4242
1741946400000|2025-03-14 10:00:00|134400|134300|134250|134150|134450|134400|134050|134000|4276
1741946700000|2025-03-14 10:05:00|134200|134200|134600|134500|134800|134750|134000|133950|7183
1741947000000|2025-03-14 10:10:00|134650|134550|134650|134600|134850|134800|134550|134500|5199
1741947300000|2025-03-14 10:15:00|134550|134500|135150|135050|135200|135150|134550|134500|18568
1741947600000|2025-03-14 10:20:00|135100|135100|135100|135050|135450|135350|134950|134900|9679
1741947900000|2025-03-14 10:25:00|135150|135100|135100|135050|135400|135350|135100|135000|6926
1741948200000|2025-03-14 10:30:00|135150|135000|135050|135000|135350|135300|134950|134900|2949
1741948500000|2025-03-14 10:35:00|135000|134950|135700|135600|135700|135600|134900|134850|4302
1741948800000|2025-03-14 10:40:00|135750|135650|135950|135900|136100|136050|135650|135550|10069
1741949100000|2025-03-14 10:45:00|136000|135950|135800|135700|136150|136050|135550|135500|9555
1741949400000|2025-03-14 10:50:00|135850|135750|136500|136450|136800|136750|135850|135750|9292
1741949700000|2025-03-14 10:55:00|136550|136400|136400|136350|136650|136600|135900|135850|10278
1741950000000|2025-03-14 11:00:00|136450|136400|136750|136700|136800|136700|136100|136000|7844
1741950300000|2025-03-14 11:05:00|136800|136750|136750|136650|137150|137100|136550|136500|8572
1741950600000|2025-03-14 11:10:00|136650|136700|135800|135750|136750|136700|135750|135700|15762
1741950900000|2025-03-14 11:15:00|135750|135700|136000|135900|136650|136550|135650|135600|7374
1741951200000|2025-03-14 11:20:00|136050|135950|136300|136200|136450|136350|135900|135850|6290
1741951500000|2025-03-14 11:25:00|136350|136300|136100|136050|136350|136300|135750|135700|7414
1741951800000|2025-03-14 11:30:00|136150|136100|136450|136350|136500|136400|135650|135600|10267
1741952100000|2025-03-14 11:35:00|136500|136400|136750|136700|136800|136750|136350|136300|5581
1741952400000|2025-03-14 11:40:00|136800|136750|136550|136500|136800|136750|136450|136350|4787
1741952700000|2025-03-14 11:45:00|136600|136550|136500|136400|136650|136600|136400|136300|7066
1741953000000|2025-03-14 11:50:00|136450|136450|135900|135850|136550|136500|135900|135850|6033
1741953300000|2025-03-14 11:55:00|135950|135900|136050|136000|136250|136200|135850|135800|5584
1741953600000|2025-03-14 12:00:00|136300|135950|136900|136850|136950|136850|136100|135950|5569
1741953900000|2025-03-14 12:05:00|136850|136800|136650|136550|137050|137000|136600|136550|6875
1741954200000|2025-03-14 12:10:00|136600|136600|136500|136450|136700|136650|136350|136300|2972
1741954500000|2025-03-14 12:15:00|136550|136500|136400|136350|136700|136600|136200|136100|3770
1741954800000|2025-03-14 12:20:00|136450|136400|136450|136400|136650|136600|136250|136200|3984
1741955100000|2025-03-14 12:25:00|136500|136350|135950|135900|136500|136400|135750|135700|8649
1741955400000|2025-03-14 12:30:00|135900|135850|136000|135900|136300|136200|135800|135750|4511
1741955700000|2025-03-14 12:35:00|135950|135850|136150|136050|136150|136100|135850|135800|2766
1741956000000|2025-03-14 12:40:00|136100|136000|136200|136150|136350|136300|135900|135850|2148
1741956300000|2025-03-14 12:45:00|136150|136100|136250|136200|136550|136500|136050|136000|3321
1741956600000|2025-03-14 12:50:00|136300|136250|136350|136250|136350|136300|136150|136100|2887
1741956900000|2025-03-14 12:55:00|136400|136300|136400|136350|136500|136400|136200|136150|3161
1741957200000|2025-03-14 13:00:00|136450|136400|136550|136500|136600|136500|136300|136250|1711
1741957500000|2025-03-14 13:05:00|136600|136550|136700|136650|136800|136750|136500|136400|3198
1741957800000|2025-03-14 13:10:00|136650|136600|136700|136600|136800|136700|136500|136400|2237
1741958100000|2025-03-14 13:15:00|136650|136650|136700|136600|136700|136650|136450|136400|1879
1741958400000|2025-03-14 13:20:00|136750|136650|136850|136800|137050|137000|136650|136600|3664
1741958700000|2025-03-14 13:25:00|136900|136850|136950|136900|137050|137000|136900|136850|2971
1741959000000|2025-03-14 13:30:00|137000|136950|137050|136950|137100|137000|136650|136600|8914
1741959300000|2025-03-14 13:35:00|137100|137000|136750|136700|137200|137150|136700|136600|6326
1741959600000|2025-03-14 13:40:00|136800|136750|136850|136750|137200|137100|136800|136750|3933
1741959900000|2025-03-14 13:45:00|136900|136800|138250|138200|138350|138300|136850|136800|11886
1741960200000|2025-03-14 13:50:00|138200|138150|138150|138100|138650|138550|137550|137500|13017
1741960500000|2025-03-14 13:55:00|138100|138050|138150|138100|138550|138500|137950|137850|6260
1741960800000|2025-03-14 14:00:00|138100|138050|138250|138150|138400|138300|137650|137550|9160
1741961100000|2025-03-14 14:05:00|138200|138200|137750|137700|138500|138450|137450|137400|4960
1741961400000|2025-03-14 14:10:00|137700|137650|137800|137750|138250|138200|137700|137650|5926
1741961700000|2025-03-14 14:15:00|137750|137700|137550|137500|138000|137950|137400|137300|5549
1741962000000|2025-03-14 14:20:00|137500|137450|133400|133300|137500|137500|132900|132800|47517
1741962300000|2025-03-14 14:25:00|133350|133250|136200|136150|136400|136350|133050|133000|30009
1741962600000|2025-03-14 14:30:00|136250|136200|135600|135550|136600|136550|135250|135200|16336
1741962900000|2025-03-14 14:35:00|135550|135500|135100|135050|135800|135700|134100|134000|14125
1741963200000|2025-03-14 14:40:00|135050|135000|134050|133950|135450|135350|134000|133900|10526
1741963500000|2025-03-14 14:45:00|134000|134000|134300|134200|134850|134800|134000|133950|7460
1741963800000|2025-03-14 14:50:00|134250|134250|134700|134650|134800|134750|134150|134100|5671
1741964100000|2025-03-14 14:55:00|134650|134600|134450|134400|134850|134800|134150|134100|6884
1741964400000|2025-03-14 15:00:00|134500|134450|135150|135100|135850|135800|134350|134300|10354
1741964700000|2025-03-14 15:05:00|135200|135150|135150|135050|135350|135300|134700|134600|6571
1741965000000|2025-03-14 15:10:00|135200|135100|135700|135650|135800|135700|135100|135050|6681
1741965300000|2025-03-14 15:15:00|135750|135700|135950|135850|136050|136000|135700|135650|6825
1741965600000|2025-03-14 15:20:00|135900|135900|136000|135950|136100|136000|135650|135600|4762
1741965900000|2025-03-14 15:25:00|136050|136000|136650|136550|136650|136600|136000|135950|3574
1741966200000|2025-03-14 15:30:00|136700|136600|137200|137150|137300|137250|136450|136400|7169
1741966500000|2025-03-14 15:35:00|137250|137100|136650|136550|137300|137250|136450|136400|4140
1741966800000|2025-03-14 15:40:00|136600|136600|136400|136350|136700|136650|136200|136150|3217
1741967100000|2025-03-14 15:45:00|136450|136300|135500|135400|136500|136450|135400|135350|9110
1741967400000|2025-03-14 15:50:00|135450|135450|135300|135200|135750|135700|135150|135100|8988
1741967700000|2025-03-14 15:55:00|135250|135150|135700|135650|135850|135800|135200|135150|4984
1741968000000|2025-03-14 16:00:00|135750|135700|135800|135700|136050|136000|135550|135500|5494
1741968300000|2025-03-14 16:05:00|135750|135650|135700|135650|135800|135750|135400|135300|6304
1741968600000|2025-03-14 16:10:00|135650|135600|135650|135600|135850|135750|135550|135500|4465
1741968900000|2025-03-14 16:15:00|135600|135550|136100|136050|136200|136150|135600|135550|5289
1741969200000|2025-03-14 16:20:00|136150|136100|136400|136300|136450|136400|135900|135850|7427
1741969500000|2025-03-14 16:25:00|136350|136250|136900|136800|137250|137200|136250|136150|10130
1742198400000|2025-03-17 08:00:00|142850|137450|136250|136200|142850|140500|135500|135400|64480
1742198700000|2025-03-17 08:05:00|136350|136250|136000|135900|136750|136700|135250|135150|34995
1742199000000|2025-03-17 08:10:00|135950|135850|133850|133700|136150|136050|133800|133700|30940
1742199300000|2025-03-17 08:15:00|133950|133900|135600|135500|135750|135700|133950|133850|20583
1742199600000|2025-03-17 08:20:00|135550|135550|134400|134350|135700|135600|133950|133900|21815
1742199900000|2025-03-17 08:25:00|134350|134300|133650|133550|134600|134550|133400|133300|16784
1742200200000|2025-03-17 08:30:00|133600|133500|134550|134450|134700|134650|132950|132900|15377
1742200500000|2025-03-17 08:35:00|134500|134500|134750|134700|135100|135050|134300|134200|13253
1742200800000|2025-03-17 08:40:00|134700|134650|134350|134250|134900|134850|134150|134100|11961
1742201100000|2025-03-17 08:45:00|134300|134200|134800|134700|135100|135000|133600|133550|15993
1742201400000|2025-03-17 08:50:00|134750|134650|135500|135450|136050|135950|134500|134450|13815
1742201700000|2025-03-17 08:55:00|135450|135400|136700|136650|136900|136850|135300|135250|9958
1742202000000|2025-03-17 09:00:00|136650|136600|136300|136250|137900|137850|136150|136100|13000
1742202300000|2025-03-17 09:05:00|136350|136300|137000|136950|137500|137450|136100|136050|9998
1742202600000|2025-03-17 09:10:00|137050|137000|137250|137150|137500|137450|136400|136300|6369
1742202900000|2025-03-17 09:15:00|137200|137100|136850|136750|137850|137800|136800|136700|5828
1742203200000|2025-03-17 09:20:00|136900|136800|136450|136400|137000|136950|136100|136050|6474
1742203500000|2025-03-17 09:25:00|136400|136350|137400|137300|137550|137500|136200|136100|6554
1742203800000|2025-03-17 09:30:00|137350|137250|136500|136450|137350|137300|136500|136400|6218
1742204100000|2025-03-17 09:35:00|136550|136500|136450|136400|136900|136850|136200|136150|3877
1742204400000|2025-03-17 09:40:00|136500|136350|136600|136500|136650|136600|136250|136200|3066
1742204700000|2025-03-17 09:45:00|136650|136550|136800|136750|136900|136850|136500|136450|2997
1742205000000|2025-03-17 09:50:00|136850|136800|136950|136850|137150|137100|136750|136700|4226
1742205300000|2025-03-17 09:55:00|136900|136800|137150|137100|137150|137100|136800|136750|2813
1742205600000|2025-03-17 10:00:00|137100|137050|137200|137100|137400|137350|136950|136900|3246
1742205900000|2025-03-17 10:05:00|137250|137150|137250|137150|137350|137250|137100|137000|3197
1742206200000|2025-03-17 10:10:00|137200|137200|137350|137300|137450|137400|137150|137050|4127
1742206500000|2025-03-17 10:15:00|137300|137250|137400|137350|137550|137500|137050|137000|4708
1742206800000|2025-03-17 10:20:00|137450|137400|137400|137350|137700|137650|137400|137350|7664
1742207100000|2025-03-17 10:25:00|137350|137300|137600|137550|137950|137900|137350|137300|7019
1742207400000|2025-03-17 10:30:00|137650|137600|137550|137500|137750|137700|137550|137500|2581
1742207700000|2025-03-17 10:35:00|137600|137550|137700|137600|137900|137800|137400|137350|3974
1742208000000|2025-03-17 10:40:00|137750|137650|138050|137950|138250|138200|137650|137600|11077
1742208300000|2025-03-17 10:45:00|138100|138000|138000|137950|138200|138150|137850|137800|5145
1742208600000|2025-03-17 10:50:00|138050|138000|137400|137350|138150|138100|137350|137300|7951
1742208900000|2025-03-17 10:55:00|137450|137400|137750|137700|137900|137800|137300|137250|4766
1742209200000|2025-03-17 11:00:00|137800|137650|137950|137850|138050|138000|137700|137650|4013
1742209500000|2025-03-17 11:05:00|137900|137900|137650|137600|138100|138000|137550|137500|3015
1742209800000|2025-03-17 11:10:00|137700|137550|137550|137500|137800|137750|137450|137400|2204
1742210100000|2025-03-17 11:15:00|137600|137550|137450|137400|137750|137700|137450|137400|3135
1742210400000|2025-03-17 11:20:00|137500|137450|136650|136600|137500|137450|136650|136600|3250
1742210700000|2025-03-17 11:25:00|136600|136550|136850|136800|137000|136900|136200|136150|6459
1742211000000|2025-03-17 11:30:00|136900|136850|137100|137050|137200|137150|136600|136500|11259
1742211300000|2025-03-17 11:35:00|137150|137150|137300|137250|137350|137250|136900|136800|8496
1742211600000|2025-03-17 11:40:00|137250|137200|136950|136900|137650|137600|136950|136850|7249
1742211900000|2025-03-17 11:45:00|137000|136950|137050|137000|137400|137350|136900|136800|12758
1742212200000|2025-03-17 11:50:00|137100|136950|137150|137100|137300|137250|136850|136800|3232
1742212500000|2025-03-17 11:55:00|137100|137050|137050|136950|137100|137050|136550|136500|7831
1742212800000|2025-03-17 12:00:00|136950|136350|136700|136650|137400|137200|136500|136350|2166
1742213100000|2025-03-17 12:05:00|136750|136600|136900|136850|137100|137000|136500|136450|5002
1742213400000|2025-03-17 12:10:00|136950|136800|137300|137200|137300|137250|136900|136800|8211
1742213700000|2025-03-17 12:15:00|137250|137250|137350|137300|137500|137450|137000|136900|6805
1742214000000|2025-03-17 12:20:00|137400|137350|137400|137300|137600|137550|137300|137200|2249
1742214300000|2025-03-17 12:25:00|137350|137350|136900|136850|137450|137350|136850|136800|1610
1742214600000|2025-03-17 12:30:00|136850|136800|137200|137150|137350|137250|136800|136750|2395
1742214900000|2025-03-17 12:35:00|137150|137100|137450|137350|137500|137450|137100|137050|2667
1742215200000|2025-03-17 12:40:00|137400|137300|137450|137400|137600|137550|137250|137200|1617
1742215500000|2025-03-17 12:45:00|137400|137350|137100|137050|137500|137400|137100|137050|1073
1742215800000|2025-03-17 12:50:00|137150|137000|137450|137400|137450|137400|137050|137000|3606
1742216100000|2025-03-17 12:55:00|137400|137350|137300|137200|137450|137400|137150|137100|686
1742216400000|2025-03-17 13:00:00|137250|137250|137300|137200|137400|137350|137050|137000|4503
1742216700000|2025-03-17 13:05:00|137250|137150|137450|137400|137550|137500|137200|137150|4208
1742217000000|2025-03-17 13:10:00|137500|137450|137650|137550|138050|138000|137350|137300|5954
1742217300000|2025-03-17 13:15:00|137600|137600|137650|137550|137800|137750|137300|137250|9988
1742217600000|2025-03-17 13:20:00|137600|137500|137250|137150|137600|137500|137100|137050|1391
1742217900000|2025-03-17 13:25:00|137200|137100|137400|137350|137400|137350|136850|136750|2940
1742218200000|2025-03-17 13:30:00|137450|137400|137300|137200|137700|137650|137200|137100|2489
1742218500000|2025-03-17 13:35:00|137250|137150|137250|137200|137750|137700|137200|137100|8715
1742218800000|2025-03-17 13:40:00|137300|137250|137500|137400|137550|137500|137250|137150|1600
1742219100000|2025-03-17 13:45:00|137550|137450|138000|137950|138100|138000|137450|137400|3700
1742219400000|2025-03-17 13:50:00|138050|138000|138150|138100|138450|138350|137900|137850|5961
1742219700000|2025-03-17 13:55:00|138200|138150|137900|137800|138200|138150|137700|137650|3271
1742220000000|2025-03-17 14:00:00|137850|137750|137950|137850|138050|137950|137650|137600|2760
1742220300000|2025-03-17 14:05:00|138000|137900|137500|137450|138050|138000|137500|137450|2746
1742220600000|2025-03-17 14:10:00|137450|137400|137600|137500|137700|137650|137300|137250|2537
1742220900000|2025-03-17 14:15:00|137650|137550|137600|137500|137700|137650|137350|137300|1420
1742221200000|2025-03-17 14:20:00|137550|137450|137300|137250|137600|137500|137200|137100|2797
1742221500000|2025-03-17 14:25:00|137350|137300|137200|137150|137500|137450|137150|137100|2655
1742221800000|2025-03-17 14:30:00|137150|137100|137150|137100|137400|137350|137100|137050|1674
1742222100000|2025-03-17 14:35:00|137100|137050|137250|137200|137500|137450|137100|137000|2560
1742222400000|2025-03-17 14:40:00|137300|137250|137800|137750|137850|137800|137250|137200|8547
1742222700000|2025-03-17 14:45:00|137850|137800|137750|137650|138250|138200|137700|137650|6937
1742223000000|2025-03-17 14:50:00|137800|137700|137700|137650|137900|137850|137650|137550|3069
1742223300000|2025-03-17 14:55:00|137650|137600|137650|137550|137700|137650|137400|137350|3231
1742223600000|2025-03-17 15:00:00|137700|137600|137900|137800|137950|137900|137650|137600|5951
1742223900000|2025-03-17 15:05:00|137850|137750|138200|138100|138750|138650|137800|137750|9150
1742224200000|2025-03-17 15:10:00|138250|138150|138450|138400|138450|138400|138100|138000|2799
1742224500000|2025-03-17 15:15:00|138500|138450|138350|138250|138600|138550|138200|138150|3608
1742224800000|2025-03-17 15:20:00|138400|138300|138700|138600|138800|138750|138350|138300|3934
1742225100000|2025-03-17 15:25:00|138750|138650|138500|138450|138800|138750|138400|138350|2758
1742225400000|2025-03-17 15:30:00|138550|138500|138600|138550|138600|138550|138300|138250|4330
1742225700000|2025-03-17 15:35:00|138550|138500|138500|138450|138650|138600|138450|138400|2512
1742226000000|2025-03-17 15:40:00|138550|138500|138950|138900|138950|138900|138550|138500|3522
1742226300000|2025-03-17 15:45:00|138900|138850|139100|139050|139100|139050|138800|138750|3468
1742226600000|2025-03-17 15:50:00|139050|139000|139200|139150|139250|139200|138850|138750|4224
1742226900000|2025-03-17 15:55:00|139250|139200|138950|138900|139250|139200|138800|138750|3722
1742227200000|2025-03-17 16:00:00|138900|138850|139200|139150|139300|139200|138850|138800|3312
1742227500000|2025-03-17 16:05:00|139150|139100|139250|139150|139350|139300|139000|138950|3018
1742227800000|2025-03-17 16:10:00|139200|139200|138750|138700|139250|139200|138750|138650|11491
1742228100000|2025-03-17 16:15:00|138700|138650|136900|136850|138800|138700|136600|136500|15316
1742228400000|2025-03-17 16:20:00|136950|136900|136950|136900|137200|137100|135750|135700|21800
1742228700000|2025-03-17 16:25:00|136900|136850|137500|137450|137700|137600|136900|136850|7895
1742284800000|2025-03-18 08:00:00|136900|136850|135850|135700|136900|136850|134900|134800|19255
1742285100000|2025-03-18 08:05:00|135800|135750|136750|136700|137000|136950|135600|135500|7166
1742285400000|2025-03-18 08:10:00|136800|136750|137150|137000|137400|137350|136500|136400|4804
1742285700000|2025-03-18 08:15:00|137100|137050|138400|138300|138750|138700|136950|136900|9700
1742286000000|2025-03-18 08:20:00|138450|138350|138300|138200|138750|138700|137950|137900|2828
1742286300000|2025-03-18 08:25:00|138400|138250|137450|137350|138400|138350|137200|137150|4611
1742286600000|2025-03-18 08:30:00|137400|137300|137900|137850|137950|137850|137100|137050|4072
1742286900000|2025-03-18 08:35:00|137950|137900|137800|137750|138100|138000|137400|137350|3628
1742287200000|2025-03-18 08:40:00|137750|137700|137550|137500|137950|137900|137300|137200|2496
1742287500000|2025-03-18 08:45:00|137600|137550|136850|136800|137650|137600|136850|136800|5247
1742287800000|2025-03-18 08:50:00|136800|136750|136750|136700|136800|136750|136250|136200|8127
1742288100000|2025-03-18 08:55:00|136800|136750|137350|137300|137400|137350|136700|136650|5327
1742288400000|2025-03-18 09:00:00|137400|137350|137300|137200|137500|137450|137150|137100|1940
1742288700000|2025-03-18 09:05:00|137250|137150|137450|137350|137500|137400|137050|137000|2805
1742289000000|2025-03-18 09:10:00|137500|137400|137650|137550|137700|137600|137200|137150|4457
1742289300000|2025-03-18 09:15:00|137700|137600|138050|138000|138350|138300|137600|137550|3639
1742289600000|2025-03-18 09:20:00|138100|138050|138100|138050|138250|138150|137600|137500|2524
1742289900000|2025-03-18 09:25:00|138150|138100|138600|138500|138800|138700|138150|138100|6258
1742290200000|2025-03-18 09:30:00|138650|138550|139500|139400|139550|139500|138500|138450|8006
1742290500000|2025-03-18 09:35:00|139450|139450|140550|140500|140600|140500|139300|139250|11896
1742290800000|2025-03-18 09:40:00|140600|140550|140750|140700|141000|140950|140300|140250|8001
1742291100000|2025-03-18 09:45:00|140700|140650|141050|140950|141700|141650|140700|140650|8726
1742291400000|2025-03-18 09:50:00|141100|141000|141050|141000|141250|141200|140500|140450|7760
1742291700000|2025-03-18 09:55:00|141100|141050|141050|141000|141300|141200|140800|140750|4241
1742292000000|2025-03-18 10:00:00|141100|140900|140950|140900|141100|141000|140450|140400|4404
1742292300000|2025-03-18 10:05:00|141000|140950|141050|141000|141100|141050|140550|140500|3639
1742292600000|2025-03-18 10:10:00|141100|141050|141800|141700|142250|142200|140950|140900|15589
1742292900000|2025-03-18 10:15:00|141850|141750|142050|141950|142200|142150|141650|141600|5513
1742293200000|2025-03-18 10:20:00|142100|142000|142850|142800|143000|142900|142000|141950|8142
1742293500000|2025-03-18 10:25:00|142900|142850|141750|141700|143100|143000|141500|141400|8113
1742293800000|2025-03-18 10:30:00|141800|141750|141700|141650|142100|142000|141450|141350|4404
1742294100000|2025-03-18 10:35:00|141750|141600|141650|141600|142200|142100|141550|141500|4997
1742294400000|2025-03-18 10:40:00|141700|141650|142000|141900|142100|142050|141250|141200|3804
1742294700000|2025-03-18 10:45:00|141950|141950|142350|142300|142400|142350|141900|141850|4546
1742295000000|2025-03-18 10:50:00|142300|142250|142450|142400|142550|142500|142100|142000|3462
1742295300000|2025-03-18 10:55:00|142400|142350|142650|142550|142750|142700|142150|142100|2814
1742295600000|2025-03-18 11:00:00|142700|142600|142650|142550|142900|142850|142350|142300|5217
1742295900000|2025-03-18 11:05:00|142600|142600|142850|142750|142900|142850|142500|142450|2209
1742296200000|2025-03-18 11:10:00|142800|142800|142800|142750|142950|142900|142700|142650|3228
1742296500000|2025-03-18 11:15:00|142750|142700|142550|142500|142950|142900|142550|142500|2328
1742296800000|2025-03-18 11:20:00|142600|142550|142700|142600|142900|142850|142550|142500|1773
1742297100000|2025-03-18 11:25:00|142650|142650|142550|142500|142700|142650|142450|142400|1596
1742297400000|2025-03-18 11:30:00|142600|142550|142100|142000|142650|142600|142100|142000|3673
1742297700000|2025-03-18 11:35:00|142050|142050|142700|142650|142700|142650|142050|142000|2960
1742298000000|2025-03-18 11:40:00|142750|142600|142300|142250|142750|142700|142200|142150|2042
1742298300000|2025-03-18 11:45:00|142250|142200|142650|142600|142800|142750|142050|142000|2923
1742298600000|2025-03-18 11:50:00|142600|142550|142500|142400|142650|142550|142200|142150|2893
1742298900000|2025-03-18 11:55:00|142550|142450|142350|142300|142700|142650|142350|142300|1153
1742299200000|2025-03-18 12:00:00|142450|142350|141650|141500|142500|142350|141350|141250|5451
1742299500000|2025-03-18 12:05:00|141700|141550|142650|142550|142650|142550|141650|141550|6058
1742299800000|2025-03-18 12:10:00|142600|142500|142450|142400|142600|142500|142200|142150|1985
1742300100000|2025-03-18 12:15:00|142500|142450|142750|142650|142800|142750|142100|142050|3758
1742300400000|2025-03-18 12:20:00|142700|142700|142200|142100|142750|142700|142150|142100|2057
1742300700000|2025-03-18 12:25:00|142250|142150|141900|141850|142300|142250|141700|141600|3755
1742301000000|2025-03-18 12:30:00|141950|141900|142250|142200|142250|142200|141900|141800|2596
1742301300000|2025-03-18 12:35:00|142200|142150|142550|142500|142550|142500|142100|142050|2074
1742301600000|2025-03-18 12:40:00|142600|142550|142400|142350|142700|142650|142200|142150|1553
1742301900000|2025-03-18 12:45:00|142450|142400|142200|142150|142450|142400|142100|142050|1791
1742302200000|2025-03-18 12:50:00|142250|142200|142250|142200|142300|142250|142150|142100|1332
1742302500000|2025-03-18 12:55:00|142200|142150|142100|142050|142400|142300|141950|141900|2533
1742302800000|2025-03-18 13:00:00|142050|142000|139050|138950|142100|142050|138900|138850|18939
1742303100000|2025-03-18 13:05:00|139100|139000|140100|140050|140800|140700|138550|138500|16813
1742303400000|2025-03-18 13:10:00|140050|140000|140400|140300|140500|140400|139500|139450|4539
1742303700000|2025-03-18 13:15:00|140350|140350|141450|141350|141450|141400|140200|140150|5335
1742304000000|2025-03-18 13:20:00|141400|141300|141150|141100|141500|141450|141100|141050|4244
1742304300000|2025-03-18 13:25:00|141200|141150|141100|141000|141350|141250|140600|140500|3200
1742304600000|2025-03-18 13:30:00|141150|141050|141600|141550|141850|141750|141050|140950|2854
1742304900000|2025-03-18 13:35:00|141550|141500|141650|141550|141800|141750|141100|141000|4575
1742305200000|2025-03-18 13:40:00|141600|141500|141350|141250|141900|141850|141150|141100|5027
1742305500000|2025-03-18 13:45:00|141300|141200|141550|141500|142050|142000|141200|141150|4252
1742305800000|2025-03-18 13:50:00|141600|141550|141050|141000|141650|141600|140650|140600|7007
1742306100000|2025-03-18 13:55:00|141100|141050|140800|140750|141150|141100|140650|140600|2923
1742306400000|2025-03-18 14:00:00|140750|140700|141850|141750|141850|141750|140550|140500|2873
1742306700000|2025-03-18 14:05:00|141800|141800|141800|141750|141900|141850|141500|141450|3199
1742307000000|2025-03-18 14:10:00|141850|141800|141650|141600|142050|142000|141650|141600|2486
1742307300000|2025-03-18 14:15:00|141700|141650|142250|142200|142750|142700|141650|141600|6023
1742307600000|2025-03-18 14:20:00|142300|142250|142600|142500|142600|142550|142200|142150|2369
1742307900000|2025-03-18 14:25:00|142550|142550|142600|142550|142750|142700|142350|142300|2984
1742308200000|2025-03-18 14:30:00|142650|142600|143000|142950|143150|143100|142350|142300|6124
1742308500000|2025-03-18 14:35:00|143050|143000|143500|143400|143500|143450|142850|142800|6038
1742308800000|2025-03-18 14:40:00|143550|143450|143900|143800|144250|144200|143500|143450|9179
1742309100000|2025-03-18 14:45:00|143950|143850|142850|142700|143950|143900|142650|142600|10449
1742309400000|2025-03-18 14:50:00|142800|142600|143300|143250|143300|143250|141850|141800|9462
1742309700000|2025-03-18 14:55:00|143350|143300|143600|143500|143700|143650|143350|143250|8558
1742310000000|2025-03-18 15:00:00|143550|143450|142250|142150|143600|143450|139750|139600|32599
1742310300000|2025-03-18 15:05:00|142200|142100|142750|142700|143600|143550|142000|141900|12668
1742310600000|2025-03-18 15:10:00|142800|142750|142800|142750|143300|143250|142350|142250|8061
1742310900000|2025-03-18 15:15:00|142850|142700|141900|141800|142900|142850|141200|141150|9719
1742311200000|2025-03-18 15:20:00|141850|141750|142600|142550|142900|142800|141800|141750|5612
1742311500000|2025-03-18 15:25:00|142650|142500|142550|142450|142800|142750|142400|142300|3771
1742311800000|2025-03-18 15:30:00|142500|142500|142600|142500|142800|142750|142250|142200|2850
1742312100000|2025-03-18 15:35:00|142550|142550|142600|142550|142750|142650|142450|142400|4297
1742312400000|2025-03-18 15:40:00|142650|142600|143000|142950|143000|142950|142350|142250|5563
1742312700000|2025-03-18 15:45:00|143050|143000|143050|143000|143300|143250|142750|142700|8589
1742313000000|2025-03-18 15:50:00|143100|142950|143200|143100|143200|143150|142900|142850|3844
1742313300000|2025-03-18 15:55:00|143150|143050|143350|143300|143450|143400|142950|142900|5539
1742313600000|2025-03-18 16:00:00|143400|143350|143700|143600|143800|143750|143350|143300|5630
1742313900000|2025-03-18 16:05:00|143650|143650|143800|143750|143950|143900|143600|143550|4954
1742314200000|2025-03-18 16:10:00|143750|143700|144150|144100|144150|144100|143750|143700|4399
1742314500000|2025-03-18 16:15:00|144200|144150|142450|142400|144350|144300|142450|142400|14139
1742314800000|2025-03-18 16:20:00|142500|142450|144250|144200|144350|144300|142450|142400|10937
1742315100000|2025-03-18 16:25:00|144200|144150|144250|144200|144400|144300|143950|143900|12858
1742371200000|2025-03-19 08:00:00|148450|143350|148300|148250|148450|148250|144700|143350|34176
1742371500000|2025-03-19 08:05:00|148250|148200|147100|147050|148300|148250|146750|146650|12605
1742371800000|2025-03-19 08:10:00|147150|147100|144800|144750|147350|147250|144250|144150|30110
1742372100000|2025-03-19 08:15:00|144750|144700|145350|145300|145400|145300|143750|143700|21678
1742372400000|2025-03-19 08:20:00|145400|145350|146000|145950|146300|146200|144900|144850|16075
1742372700000|2025-03-19 08:25:00|145950|145900|144150|144050|146300|146250|144050|143950|13473
1742373000000|2025-03-19 08:30:00|144100|144100|144400|144350|144650|144600|143750|143700|12742
1742373300000|2025-03-19 08:35:00|144450|144400|144500|144450|145100|145050|144200|144150|5379
1742373600000|2025-03-19 08:40:00|144550|144500|144850|144800|145100|145050|144150|144100|3932
1742373900000|2025-03-19 08:45:00|144900|144850|144850|144750|145750|145700|144600|144550|5171
1742374200000|2025-03-19 08:50:00|144900|144800|144450|144400|144950|144850|143950|143900|6508
1742374500000|2025-03-19 08:55:00|144400|144350|143550|143450|144650|144600|143500|143450|7821
1742374800000|2025-03-19 09:00:00|143500|143500|143250|143200|143550|143500|142900|142850|9449
1742375100000|2025-03-19 09:05:00|143300|143250|144100|144050|144150|144050|143050|143000|5218
1742375400000|2025-03-19 09:10:00|144150|144100|142300|142250|144150|144100|142250|142200|11614
1742375700000|2025-03-19 09:15:00|142350|142300|142600|142550|142900|142850|142050|142000|8127
1742376000000|2025-03-19 09:20:00|142650|142600|143200|143150|143300|143250|142500|142450|6139
1742376300000|2025-03-19 09:25:00|143250|143100|142900|142850|143400|143300|142900|142800|4709
1742376600000|2025-03-19 09:30:00|142850|142800|143050|143000|143250|143200|142500|142450|3400
1742376900000|2025-03-19 09:35:00|143100|143050|142350|142250|143150|143100|142200|142100|3418
1742377200000|2025-03-19 09:40:00|142300|142300|141900|141850|142400|142300|141750|141700|8131
1742377500000|2025-03-19 09:45:00|141850|141800|140950|140850|141900|141850|139650|139600|17143
1742377800000|2025-03-19 09:50:00|140900|140800|140650|140600|140950|140900|140350|140300|4457
1742378100000|2025-03-19 09:55:00|140600|140550|140200|140100|140800|140700|139900|139850|4770
1742378400000|2025-03-19 10:00:00|140250|140150|140000|139900|140600|140550|139700|139600|7068
1742378700000|2025-03-19 10:05:00|139950|139850|139950|139900|140300|140250|139650|139550|6235
1742379000000|2025-03-19 10:10:00|140000|139950|139700|139600|140150|140050|139700|139600|5881
1742379300000|2025-03-19 10:15:00|135850|135450|138250|138100|139000|138900|135750|135450|35721
1742379600000|2025-03-19 10:20:00|138200|138150|135850|135700|138300|138200|135150|135050|21334
1742379900000|2025-03-19 10:25:00|135800|135650|136250|136150|136500|136350|133350|133200|30703
1742380200000|2025-03-19 10:30:00|136300|136200|137600|137500|138250|138150|135400|135300|31482
1742380500000|2025-03-19 10:35:00|137550|137450|135100|134950|137950|137900|133900|133700|14303
1742380800000|2025-03-19 10:40:00|135200|135000|135700|135550|136000|135950|135150|135000|11702
1742381100000|2025-03-19 10:45:00|135750|135650|136600|136550|137000|136900|135250|135150|8054
1742381400000|2025-03-19 10:50:00|136650|136600|136450|136300|136950|136900|136250|136150|5363
1742381700000|2025-03-19 10:55:00|136500|136350|136550|136450|136700|136600|135550|135500|7519
1742382000000|2025-03-19 11:00:00|136600|136500|135950|135850|136750|136650|135700|135600|5641
1742382300000|2025-03-19 11:05:00|135900|135900|136300|136200|136400|136300|135650|135600|3257
1742382600000|2025-03-19 11:10:00|136250|136250|137000|136900|137150|137050|136050|136000|3679
1742382900000|2025-03-19 11:15:00|137050|136950|136600|136550|137300|137250|136400|136350|5470
1742383200000|2025-03-19 11:20:00|136650|136500|138400|138300|138450|138400|136500|136450|7690
1742383500000|2025-03-19 11:25:00|138350|138350|137900|137850|138450|138400|137750|137700|8907
1742383800000|2025-03-19 11:30:00|137850|137800|137800|137750|138000|137950|137550|137500|2015
1742384100000|2025-03-19 11:35:00|137850|137800|138200|138150|138500|138450|137650|137600|5357
1742384400000|2025-03-19 11:40:00|138150|138100|138400|138300|138650|138600|138050|138000|4455
1742384700000|2025-03-19 11:45:00|138450|138350|138300|138250|138600|138550|138050|138000|4795
1742385000000|2025-03-19 11:50:00|138250|138200|138100|138050|138800|138750|138050|138000|5496
1742385300000|2025-03-19 11:55:00|138050|138000|138450|138350|138600|138550|137900|137850|5702
1742385600000|2025-03-19 12:00:00|138500|138250|138250|138150|138500|138400|137950|137900|5603
1742385900000|2025-03-19 12:05:00|138300|138200|138500|138450|138800|138750|138200|138150|3057
1742386200000|2025-03-19 12:10:00|138550|138500|138800|138750|138950|138900|138500|138450|3320
1742386500000|2025-03-19 12:15:00|138850|138700|139000|138950|139150|139100|138700|138600|3963
1742386800000|2025-03-19 12:20:00|139050|139000|139350|139300|139650|139600|138950|138900|5021
1742387100000|2025-03-19 12:25:00|139300|139250|139350|139250|139500|139450|139150|139050|3839
1742387400000|2025-03-19 12:30:00|139400|139300|138400|138350|139450|139400|138400|138350|6224
1742387700000|2025-03-19 12:35:00|138450|138400|137650|137600|138500|138450|137050|137000|8555
1742388000000|2025-03-19 12:40:00|137700|137650|138200|138150|138750|138700|137700|137600|3667
1742388300000|2025-03-19 12:45:00|138250|138200|138500|138400|138650|138600|138100|138050|2817
1742388600000|2025-03-19 12:50:00|138450|138350|138200|138100|138800|138700|138100|138000|2206
1742388900000|2025-03-19 12:55:00|138150|138050|138700|138600|138750|138700|138050|138000|1800
1742389200000|2025-03-19 13:00:00|138750|138650|137700|137600|138750|138650|137650|137550|1981
1742389500000|2025-03-19 13:05:00|137650|137650|138300|138200|138400|138350|137600|137550|1264
1742389800000|2025-03-19 13:10:00|138250|138250|139000|138900|139000|138950|138200|138150|2745
1742390100000|2025-03-19 13:15:00|138950|138850|138800|138750|139100|139050|138600|138500|1676
1742390400000|2025-03-19 13:20:00|138750|138700|138400|138300|138800|138700|138400|138300|1677
1742390700000|2025-03-19 13:25:00|138350|138250|138150|138100|138400|138350|137550|137500|1465
1742391000000|2025-03-19 13:30:00|138200|138150|137800|137700|138300|138200|137750|137700|3105
1742391300000|2025-03-19 13:35:00|137750|137750|137750|137650|138250|138200|137550|137500|4620
1742391600000|2025-03-19 13:40:00|137700|137700|136400|136300|138100|138000|136100|136050|7459
1742391900000|2025-03-19 13:45:00|136350|136350|135800|135700|136650|136600|135650|135550|9872
1742392200000|2025-03-19 13:50:00|135750|135750|136000|135900|136000|135950|135300|135250|4632
1742392500000|2025-03-19 13:55:00|135950|135850|135850|135800|136350|136300|135800|135700|4676
1742392800000|2025-03-19 14:00:00|135900|135750|136000|135900|136100|136050|135300|135250|4263
1742393100000|2025-03-19 14:05:00|135950|135950|135500|135450|136300|136250|135450|135400|5109
1742393400000|2025-03-19 14:10:00|135550|135500|136000|135950|136150|136100|135550|135500|2777
1742393700000|2025-03-19 14:15:00|136050|136000|136300|136250|136550|136450|135950|135850|2450
1742394000000|2025-03-19 14:20:00|136250|136200|136350|136300|136400|136350|136150|136100|1590
1742394300000|2025-03-19 14:25:00|136300|136250|136750|136700|136800|136750|136200|136150|2176
1742394600000|2025-03-19 14:30:00|136800|136750|137250|137200|137400|137350|136550|136500|4775
1742394900000|2025-03-19 14:35:00|137200|137150|137450|137350|137500|137450|137150|137050|2156
1742395200000|2025-03-19 14:40:00|137500|137400|137250|137200|137600|137500|137150|137100|1441
1742395500000|2025-03-19 14:45:00|137200|137150|137350|137250|137400|137350|136950|136850|2366
1742395800000|2025-03-19 14:50:00|137300|137200|137300|137200|137500|137450|137050|137000|1879
1742396100000|2025-03-19 14:55:00|137250|137250|137500|137450|137700|137600|137250|137200|2742
1742396400000|2025-03-19 15:00:00|137450|137400|137650|137550|137850|137800|137350|137300|1895
1742396700000|2025-03-19 15:05:00|137700|137600|137750|137700|137900|137850|137550|137500|4514
1742397000000|2025-03-19 15:10:00|137800|137650|137900|137800|138000|137950|137550|137500|2293
1742397300000|2025-03-19 15:15:00|137950|137850|137550|137450|138000|137950|137300|137250|2968
1742397600000|2025-03-19 15:20:00|137500|137400|137250|137150|137600|137550|137050|136950|1758
1742397900000|2025-03-19 15:25:00|137200|137200|137400|137350|137600|137550|137150|137100|2237
1742398200000|2025-03-19 15:30:00|137450|137400|137400|137300|137600|137550|137250|137200|1787
1742398500000|2025-03-19 15:35:00|137450|137350|137600|137500|137700|137600|137400|137300|2662
1742398800000|2025-03-19 15:40:00|137550|137450|138100|138050|138200|138150|137500|137450|4275
1742399100000|2025-03-19 15:45:00|138050|138000|138450|138400|138500|138400|137950|137850|2637
1742399400000|2025-03-19 15:50:00|138500|138450|139150|139050|139200|139150|138400|138350|5486
1742399700000|2025-03-19 15:55:00|139100|139100|139350|139250|139350|139300|138950|138900|5263
1742400000000|2025-03-19 16:00:00|139400|139300|139150|139050|139500|139450|138950|138900|2941
1742400300000|2025-03-19 16:05:00|139100|139100|139150|139050|139250|139200|138750|138700|6728
1742400600000|2025-03-19 16:10:00|139100|139100|137900|137850|139100|139100|137800|137700|6724
1742400900000|2025-03-19 16:15:00|137950|137800|138300|138250|138500|138400|137900|137800|5591
1742401200000|2025-03-19 16:20:00|138250|138200|137950|137850|138450|138400|137850|137800|4674
1742401500000|2025-03-19 16:25:00|137900|137900|138200|138100|138250|138150|137150|137100|13913
1742457600000|2025-03-20 08:00:00|139200|134050|137700|137600|139450|137650|134800|134050|19247
1742457900000|2025-03-20 08:05:00|137750|137650|138900|138800|139000|138900|136850|136750|7380
1742458200000|2025-03-20 08:10:00|138850|138750|137750|137600|138950|138850|137450|137350|9441
1742458500000|2025-03-20 08:15:00|137800|137650|138300|138200|139150|139100|137800|137650|6782
1742458800000|2025-03-20 08:20:00|138350|138250|138100|138050|138650|138600|137400|137300|6791
1742459100000|2025-03-20 08:25:00|138050|138000|136350|136250|138100|138050|135950|135900|8382
1742459400000|2025-03-20 08:30:00|136400|136300|136950|136850|137150|137050|136400|136250|6115
1742459700000|2025-03-20 08:35:00|136900|136800|135950|135900|137150|137050|135800|135750|7647
1742460000000|2025-03-20 08:40:00|136000|135950|135300|135250|136200|136100|135300|135200|10988
1742460300000|2025-03-20 08:45:00|135250|135200|135600|135450|135750|135650|135050|135000|6725
1742460600000|2025-03-20 08:50:00|135550|135500|135850|135750|136000|135950|135450|135400|5435
1742460900000|2025-03-20 08:55:00|135900|135800|136200|136150|136300|136250|135500|135450|5097
1742461200000|2025-03-20 09:00:00|136250|136200|135900|135800|136300|136250|135400|135300|3602
1742461500000|2025-03-20 09:05:00|135850|135850|135800|135700|136400|136350|135450|135400|11172
1742461800000|2025-03-20 09:10:00|135850|135750|136000|135900|136100|136000|135450|135400|4450
1742462100000|2025-03-20 09:15:00|136050|135950|134900|134800|136200|136150|134550|134500|8554
1742462400000|2025-03-20 09:20:00|134950|134850|134900|134800|135100|135000|134050|134000|11570
1742462700000|2025-03-20 09:25:00|134950|134850|134850|134750|135050|135000|134550|134500|6045
1742463000000|2025-03-20 09:30:00|134900|134800|134850|134800|135050|135000|134650|134600|4638
1742463300000|2025-03-20 09:35:00|134800|134750|135000|134950|135200|135100|134450|134400|6455
1742463600000|2025-03-20 09:40:00|134950|134900|134200|134150|135050|134950|134200|134100|5158
1742463900000|2025-03-20 09:45:00|134150|134050|132750|132700|134250|134150|132550|132500|20501
1742464200000|2025-03-20 09:50:00|132700|132650|133300|133200|133650|133600|132700|132650|12002
1742464500000|2025-03-20 09:55:00|133250|133150|133950|133850|133950|133900|132750|132700|9789
1742464800000|2025-03-20 10:00:00|133900|133800|132400|132300|133900|133800|132350|132300|7168
1742465100000|2025-03-20 10:05:00|132350|132350|125600|124750|132750|132700|125050|124000|48579
1742465400000|2025-03-20 10:10:00|122600|122550|126850|126700|128000|127900|120650|120600|77994
1742465700000|2025-03-20 10:15:00|126800|126600|128100|128000|129200|129050|124650|124500|39821
1742466000000|2025-03-20 10:20:00|128050|127950|127000|126850|129250|129100|126650|126500|21401
1742466300000|2025-03-20 10:25:00|126950|126800|127600|127400|129350|129150|126850|126750|20280
1742466600000|2025-03-20 10:30:00|127500|127450|130000|129900|130000|129950|127500|127450|21730
1742466900000|2025-03-20 10:35:00|130050|129950|129350|129200|130600|130500|129150|129050|15187
1742467200000|2025-03-20 10:40:00|129300|129250|130000|129950|130650|130450|129250|129200|10551
1742467500000|2025-03-20 10:45:00|130050|130000|129500|129450|130100|130050|129400|129300|5602
1742467800000|2025-03-20 10:50:00|129550|129500|131400|131350|131900|131850|129300|129200|14602
1742468100000|2025-03-20 10:55:00|131450|131300|131000|130900|131600|131500|130350|130250|8700
1742468400000|2025-03-20 11:00:00|130950|130950|130950|130900|131300|131250|130250|130200|6135
1742468700000|2025-03-20 11:05:00|131000|130950|130350|130250|131200|131000|130250|130200|7919
1742469000000|2025-03-20 11:10:00|130300|130300|129550|129450|130500|130400|129250|129200|8187
1742469300000|2025-03-20 11:15:00|129600|129500|131100|131000|131300|131250|129400|129350|5703
1742469600000|2025-03-20 11:20:00|131050|130950|130700|130600|131100|131000|130450|130350|3155
1742469900000|2025-03-20 11:25:00|130650|130550|130700|130600|131000|130900|130400|130350|3093
1742470200000|2025-03-20 11:30:00|130650|130550|131000|130900|131000|130950|130150|130100|3500
1742470500000|2025-03-20 11:35:00|130950|130950|130100|130050|131200|131150|130100|130050|3949
1742470800000|2025-03-20 11:40:00|130150|130000|130250|130200|130400|130350|129800|129750|3777
1742471100000|2025-03-20 11:45:00|130200|130150|130600|130550|130650|130600|130150|130100|2523
1742471400000|2025-03-20 11:50:00|130550|130500|130650|130600|130950|130850|130450|130400|2842
1742471700000|2025-03-20 11:55:00|130700|130650|130150|130050|130750|130650|129950|129850|1689
1742472000000|2025-03-20 12:00:00|130200|130000|130350|130300|130700|130650|129900|129750|2231
1742472300000|2025-03-20 12:05:00|130300|130250|130900|130850|130900|130850|129900|129800|4680
1742472600000|2025-03-20 12:10:00|130850|130800|130900|130800|131100|131000|130300|130200|1940
1742472900000|2025-03-20 12:15:00|130850|130850|130750|130650|130950|130850|130300|130200|2268
1742473200000|2025-03-20 12:20:00|130700|130600|130400|130300|130700|130650|130300|130200|1173
1742473500000|2025-03-20 12:25:00|130350|130350|130250|130150|130550|130500|130150|130100|1261
1742473800000|2025-03-20 12:30:00|130200|130100|130300|130200|130750|130700|130200|130100|2460
1742474100000|2025-03-20 12:35:00|130350|130250|130750|130650|130750|130650|130200|130150|2101
1742474400000|2025-03-20 12:40:00|130700|130600|131300|131150|131450|131300|130700|130600|3408
1742474700000|2025-03-20 12:45:00|131250|131100|131300|131200|131350|131300|131000|130950|1576
1742475000000|2025-03-20 12:50:00|131250|131150|131850|131750|132500|132400|131200|131050|8739
1742475300000|2025-03-20 12:55:00|131900|131800|132200|132100|132500|132400|131750|131700|5581
1742475600000|2025-03-20 13:00:00|132250|132150|132200|132100|132600|132500|132050|132000|3714
1742475900000|2025-03-20 13:05:00|132150|132050|132000|131950|132300|132200|131500|131450|3696
1742476200000|2025-03-20 13:10:00|131950|131900|131950|131850|132300|132200|131700|131600|2537
1742476500000|2025-03-20 13:15:00|131900|131800|132050|131950|132150|132100|131600|131550|1084
1742476800000|2025-03-20 13:20:00|132000|131900|132150|132050|132150|132050|131800|131750|1068
1742477100000|2025-03-20 13:25:00|132200|132100|132550|132450|132550|132500|132150|132050|1772
1742477400000|2025-03-20 13:30:00|132600|132500|132500|132450|132900|132800|132250|132200|3270
1742477700000|2025-03-20 13:35:00|132450|132400|133250|133150|133400|133350|132400|132300|4797
1742478000000|2025-03-20 13:40:00|133200|133200|133500|133350|133500|133400|132700|132600|5250
1742478300000|2025-03-20 13:45:00|133450|133400|133750|133650|133850|133750|133350|133300|5363
1742478600000|2025-03-20 13:50:00|133700|133700|133600|133450|133800|133750|133400|133300|4075
1742478900000|2025-03-20 13:55:00|133550|133500|133200|133150|133600|133550|132700|132650|4811
1742479200000|2025-03-20 14:00:00|133150|133100|133450|133350|133600|133550|133150|133100|4115
1742479500000|2025-03-20 14:05:00|133500|133400|132800|132700|133500|133400|132750|132700|2727
1742479800000|2025-03-20 14:10:00|132750|132750|132900|132850|133000|132900|132650|132600|2135
1742480100000|2025-03-20 14:15:00|132950|132950|133000|132900|133150|133100|132600|132500|3313
1742480400000|2025-03-20 14:20:00|132950|132950|132000|131950|133100|133050|131950|131900|5206
1742480700000|2025-03-20 14:25:00|132050|131900|132250|132150|132300|132200|131550|131500|6091
1742481000000|2025-03-20 14:30:00|132300|132200|131800|131700|132500|132450|131650|131550|2188
1742481300000|2025-03-20 14:35:00|131750|131650|132050|132000|132250|132200|131600|131550|4160
1742481600000|2025-03-20 14:40:00|132000|131950|132800|132700|132800|132750|132000|131900|2746
1742481900000|2025-03-20 14:45:00|132850|132750|132100|132000|133200|133100|132050|132000|2958
1742482200000|2025-03-20 14:50:00|132050|131950|132350|132250|132450|132350|131900|131850|1412
1742482500000|2025-03-20 14:55:00|132400|132300|132550|132450|132950|132900|132350|132300|3033
1742482800000|2025-03-20 15:00:00|132500|132500|132600|132500|132950|132900|132400|132300|2946
1742483100000|2025-03-20 15:05:00|132550|132550|133250|133150|133300|133250|132500|132450|1459
1742483400000|2025-03-20 15:10:00|133300|133200|133050|132950|133450|133400|132950|132900|2894
1742483700000|2025-03-20 15:15:00|133000|133000|132900|132800|133050|133000|132700|132650|2053
1742484000000|2025-03-20 15:20:00|132850|132850|133250|133150|133400|133350|132700|132650|3723
1742484300000|2025-03-20 15:25:00|133200|133200|132750|132650|133400|133300|132700|132650|4191
1742484600000|2025-03-20 15:30:00|132700|132700|132500|132400|132900|132800|132350|132250|2644
1742484900000|2025-03-20 15:35:00|132550|132450|133000|132950|133000|132950|132200|132100|2248
1742485200000|2025-03-20 15:40:00|133050|133000|133300|133200|133400|133300|133000|132950|4911
1742485500000|2025-03-20 15:45:00|133250|133250|133650|133550|133700|133600|133250|133250|3267
1742485800000|2025-03-20 15:50:00|133600|133500|133600|133550|134000|133900|133500|133450|2817
1742486100000|2025-03-20 15:55:00|133650|133600|133400|133350|133700|133650|133350|133300|1858
1742486400000|2025-03-20 16:00:00|133450|133300|133250|133200|133550|133500|133000|132950|2584
1742486700000|2025-03-20 16:05:00|133200|133150|133600|133550|133650|133600|133100|133050|3473
1742487000000|2025-03-20 16:10:00|133550|133500|134000|133950|134150|134050|133400|133350|10481
1742487300000|2025-03-20 16:15:00|134050|134000|134150|134050|134400|134300|134050|133950|5293
1742487600000|2025-03-20 16:20:00|134100|134000|133850|133750|134150|134100|133700|133600|2213
1742487900000|2025-03-20 16:25:00|133800|133800|133500|133400|133900|133850|133250|133200|3585
1742544000000|2025-03-21 08:00:00|132150|131800|131650|131600|133100|133000|131150|131000|15274
1742544300000|2025-03-21 08:05:00|131700|131650|132300|132200|132600|132500|131500|131400|5908
1742544600000|2025-03-21 08:10:00|132250|132150|132700|132600|133300|133200|131800|131700|5804
1742544900000|2025-03-21 08:15:00|132650|132650|132350|132300|132750|132650|132050|132000|2349
1742545200000|2025-03-21 08:20:00|132300|132250|130100|130050|132500|132400|129850|129800|10506
1742545500000|2025-03-21 08:25:00|130050|130000|130300|130200|131100|131050|129900|129800|8270
1742545800000|2025-03-21 08:30:00|130250|130250|128650|128550|130300|130250|128600|128500|11502
1742546100000|2025-03-21 08:35:00|128600|128300|128700|128600|130050|130000|128400|128300|6965
1742546400000|2025-03-21 08:40:00|128650|128550|129000|128850|129750|129650|128450|128350|4395
1742546700000|2025-03-21 08:45:00|128950|128900|129200|129050|129450|129350|128600|128500|6966
1742547000000|2025-03-21 08:50:00|129250|129100|129400|129350|129600|129550|128500|128450|3482
1742547300000|2025-03-21 08:55:00|129450|129400|129050|128950|129950|129900|128900|128800|7354
1742547600000|2025-03-21 09:00:00|129000|128900|127300|127200|129100|129050|127250|127200|10974
1742547900000|2025-03-21 09:05:00|127250|127150|127650|127550|128200|128150|126650|126600|11317
1742548200000|2025-03-21 09:10:00|127700|127600|127050|126950|128150|128050|126650|126600|6691
1742548500000|2025-03-21 09:15:00|127000|127000|126400|126350|127200|127150|126250|126200|6171
1742548800000|2025-03-21 09:20:00|126450|126300|126300|126200|126450|126350|125100|125000|14464
1742549100000|2025-03-21 09:25:00|126250|126100|126950|126900|127450|127400|125850|125800|12381
1742549400000|2025-03-21 09:30:00|126900|126850|126950|126850|127500|127450|126500|126350|6806
1742549700000|2025-03-21 09:35:00|126900|126900|126600|126500|127100|127050|126350|126250|6330
1742550000000|2025-03-21 09:40:00|126550|126450|127200|127150|127250|127200|126100|126050|4886
1742550300000|2025-03-21 09:45:00|127150|127100|128150|128100|128150|128100|127100|127050|6789
1742550600000|2025-03-21 09:50:00|128100|128050|127600|127500|128200|128100|127350|127300|3078
1742550900000|2025-03-21 09:55:00|127550|127450|127950|127850|128000|127950|127150|127100|2589
1742551200000|2025-03-21 10:00:00|128000|127900|128150|128050|128250|128200|127750|127700|2698
1742551500000|2025-03-21 10:05:00|128100|128100|129400|129300|129400|129300|128050|128000|6262
1742551800000|2025-03-21 10:10:00|129450|129350|130650|130550|130650|130600|129300|129200|8196
1742552100000|2025-03-21 10:15:00|130800|130700|129550|129450|130900|130850|129200|129150|7385
1742552400000|2025-03-21 10:20:00|129500|129400|129650|129550|129750|129700|129150|129100|4335
1742552700000|2025-03-21 10:25:00|129600|129600|129250|129150|129850|129750|129050|129000|2878
1742553000000|2025-03-21 10:30:00|129200|129100|129150|129100|129500|129450|128800|128700|3448
1742553300000|2025-03-21 10:35:00|129100|129050|128700|128600|129200|129150|128700|128600|3201
1742553600000|2025-03-21 10:40:00|128650|128550|129000|128900|129100|129000|128450|128400|2294
1742553900000|2025-03-21 10:45:00|128950|128950|129000|128950|129150|129100|128750|128650|1181
1742554200000|2025-03-21 10:50:00|129050|129000|128750|128700|129250|129200|128650|128600|5401
1742554500000|2025-03-21 10:55:00|128700|128650|128500|128450|128700|128650|128100|128000|7492
1742554800000|2025-03-21 11:00:00|128450|128400|128400|128350|128950|128900|128400|128350|2590
1742555100000|2025-03-21 11:05:00|128450|128400|128900|128800|128900|128800|128450|128400|865
1742555400000|2025-03-21 11:10:00|128850|128750|129250|129150|129400|129300|128800|128750|4454
1742555700000|2025-03-21 11:15:00|129300|129200|129350|129250|129400|129300|129100|129000|1359
1742556000000|2025-03-21 11:20:00|129400|129300|128850|128800|129700|129650|128800|128750|1572
1742556300000|2025-03-21 11:25:00|128800|128750|129300|129200|129600|129500|128750|128700|1484
1742556600000|2025-03-21 11:30:00|129250|129150|129300|129200|129350|129300|129200|129100|379
1742556900000|2025-03-21 11:35:00|129350|129250|129350|129300|129500|129450|129200|129100|1203
1742557200000|2025-03-21 11:40:00|129300|129250|129100|129050|129350|129300|128900|128800|1877
1742557500000|2025-03-21 11:45:00|129150|129100|129400|129350|129450|129350|129150|129050|438
1742557800000|2025-03-21 11:50:00|129350|129300|129100|129000|129400|129350|128900|128850|2525
1742558100000|2025-03-21 11:55:00|129050|128950|129300|129200|129450|129400|128900|128850|1115
1742558700000|2025-03-21 12:05:00|129250|129250|129700|129600|129800|129750|129200|129150|9639
1742559000000|2025-03-21 12:10:00|129650|129550|130450|130350|130500|130450|129450|129400|3205
1742559300000|2025-03-21 12:15:00|130500|130400|130450|130350|130500|130450|130150|130100|1473
1742559600000|2025-03-21 12:20:00|130400|130300|130200|130150|130500|130450|130150|130100|2462
1742559900000|2025-03-21 12:25:00|130250|130100|130150|130100|130300|130250|130000|129950|1078
1742560200000|2025-03-21 12:30:00|130200|130150|130000|129950|130350|130300|130000|129950|1023
1742560500000|2025-03-21 12:35:00|130050|129900|129600|129550|130050|130000|129600|129500|1099
1742560800000|2025-03-21 12:40:00|129550|129500|129950|129900|129950|129900|129300|129250|2844
1742561100000|2025-03-21 12:45:00|130000|129850|130050|130000|130150|130100|129950|129850|624
1742561400000|2025-03-21 12:50:00|130100|130050|130300|130200|130350|130300|130050|130000|657
1742561700000|2025-03-21 12:55:00|130350|130250|130200|130100|130750|130650|130150|130100|1518
1742562000000|2025-03-21 13:00:00|130250|130150|130250|130200|130400|130300|130100|130000|1553
1742562300000|2025-03-21 13:05:00|130300|130250|130200|130150|130400|130350|130100|130000|338
1742562600000|2025-03-21 13:10:00|130150|130100|129900|129800|130300|130250|129800|129750|2402
1742562900000|2025-03-21 13:15:00|129950|129850|129700|129650|130050|129950|129700|129650|1137
1742563200000|2025-03-21 13:20:00|129750|129700|129400|129350|129800|129750|129350|129250|3463
1742563500000|2025-03-21 13:25:00|129450|129400|129000|128950|129500|129450|128850|128800|2599
1742563800000|2025-03-21 13:30:00|129050|129000|129050|128900|129400|129300|128800|128750|2347
1742564100000|2025-03-21 13:35:00|129000|128950|128300|128250|129050|128950|128150|128050|1614
1742564400000|2025-03-21 13:40:00|128350|128300|128650|128550|128900|128850|128300|128200|2798
1742564700000|2025-03-21 13:45:00|128600|128600|128500|128450|128950|128850|128450|128400|3057
1742565000000|2025-03-21 13:50:00|128550|128500|128750|128650|128750|128700|128350|128300|1812
1742565300000|2025-03-21 13:55:00|128700|128700|129050|128950|129050|129000|128500|128450|2294
1742565600000|2025-03-21 14:00:00|129000|129000|128700|128600|129000|129000|128550|128500|1299
1742565900000|2025-03-21 14:05:00|128750|128650|128550|128500|128850|128750|128300|128250|3267
1742566200000|2025-03-21 14:10:00|128600|128450|128800|128700|128850|128800|128350|128300|1517
1742566500000|2025-03-21 14:15:00|128750|128750|129450|129400|129550|129500|128750|128650|3259
1742566800000|2025-03-21 14:20:00|129500|129450|129800|129750|130000|129950|129450|129400|1762
1742567100000|2025-03-21 14:25:00|129850|129800|129650|129600|129950|129850|129450|129350|1623
1742567400000|2025-03-21 14:30:00|129700|129550|129200|129150|129800|129750|129200|129150|1362
1742567700000|2025-03-21 14:35:00|129250|129100|129000|128900|129300|129200|128850|128800|1246
1742568000000|2025-03-21 14:40:00|128950|128850|128500|128400|129000|128950|128350|128300|2636
1742568300000|2025-03-21 14:45:00|128550|128450|129050|128950|129100|129000|128500|128400|1495
1742568600000|2025-03-21 14:50:00|129000|129000|129250|129150|129250|129200|128950|128850|1345
1742568900000|2025-03-21 14:55:00|129200|129200|129650|129550|129700|129650|129200|129100|3124
1742569200000|2025-03-21 15:00:00|129600|129600|129350|129300|129800|129750|129350|129300|1326
1742569500000|2025-03-21 15:05:00|129400|129350|129600|129500|129700|129600|129350|129300|854
1742569800000|2025-03-21 15:10:00|129550|129450|129600|129500|129650|129600|129350|129300|1567
1742570100000|2025-03-21 15:15:00|129650|129550|129650|129600|129900|129850|129500|129450|3010
1742570400000|2025-03-21 15:20:00|129700|129550|129500|129400|129700|129550|129350|129300|1308
1742570700000|2025-03-21 15:25:00|129450|129450|129100|129050|129500|129450|129000|128950|3621
1742571000000|2025-03-21 15:30:00|129150|129100|129700|129600|129800|129750|129150|129100|1895
1742571300000|2025-03-21 15:35:00|129650|129650|129800|129700|129850|129750|129600|129550|729
1742571600000|2025-03-21 15:40:00|129750|129750|129600|129500|129850|129800|129550|129500|907
1742571900000|2025-03-21 15:45:00|129650|129550|129600|129500|129800|129750|129550|129500|1872
1742572200000|2025-03-21 15:50:00|129550|129550|129600|129550|129900|129800|129550|129500|3118
1742572500000|2025-03-21 15:55:00|129650|129600|129600|129500|129700|129650|129450|129400|1061
1742572800000|2025-03-21 16:00:00|129550|129450|129100|129050|129650|129600|129100|129050|2674
1742573100000|2025-03-21 16:05:00|129050|129000|129250|129200|129350|129300|129000|128950|2380
1742573400000|2025-03-21 16:10:00|129300|129250|129550|129500|129600|129500|129250|129200|1704
1742573700000|2025-03-21 16:15:00|129600|129550|129550|129500|129650|129550|129450|129400|1577
1742574000000|2025-03-21 16:20:00|129600|129550|130150|130050|130200|130100|129550|129500|5063
1742574300000|2025-03-21 16:25:00|130100|130000|130150|130100|130250|130150|129900|129850|3523
1742803200000|2025-03-24 08:00:00|132050|132000|134150|134100|134400|134350|132050|131900|13931
1742803500000|2025-03-24 08:05:00|134200|134050|133500|133400|134200|134100|132950|132850|5424
1742803800000|2025-03-24 08:10:00|133550|133450|133600|133500|133850|133750|132900|132800|3743
1742804100000|2025-03-24 08:15:00|133650|133550|133400|133350|133800|133700|132600|132550|4655
1742804400000|2025-03-24 08:20:00|133450|133300|134000|133950|134050|134000|133150|133100|3973
1742804700000|2025-03-24 08:25:00|134050|134000|133750|133700|134200|134100|133300|133250|3304
1742805000000|2025-03-24 08:30:00|133700|133650|132400|132350|133700|133700|132300|132200|7077
1742805300000|2025-03-24 08:35:00|132450|132400|132600|132500|132950|132850|132350|132250|4584
1742805600000|2025-03-24 08:40:00|132550|132550|132900|132800|133300|133250|132400|132350|4517
1742805900000|2025-03-24 08:45:00|132950|132850|133500|133400|133550|133500|132750|132650|3013
1742806200000|2025-03-24 08:50:00|133550|133450|132450|132350|133550|133500|132300|132200|3386
1742806500000|2025-03-24 08:55:00|132400|132300|132600|132500|132650|132600|132100|132000|3638
1742806800000|2025-03-24 09:00:00|132550|132450|132400|132300|133000|132900|132350|132250|2040
1742807100000|2025-03-24 09:05:00|132450|132350|132500|132400|132850|132800|132250|132200|772
1742807400000|2025-03-24 09:10:00|132550|132450|132950|132850|133000|132900|132450|132400|841
1742807700000|2025-03-24 09:15:00|132900|132800|133150|133050|133200|133150|132450|132400|1438
1742808000000|2025-03-24 09:20:00|133200|133100|133100|133000|133200|133150|132900|132800|766
1742808300000|2025-03-24 09:25:00|133050|132950|132950|132900|133100|133000|132700|132600|723
1742808600000|2025-03-24 09:30:00|133000|132950|132850|132800|133100|133050|132700|132600|1178
1742808900000|2025-03-24 09:35:00|132900|132850|133350|133250|133600|133550|132850|132800|2290
1742809200000|2025-03-24 09:40:00|133300|133200|133400|133300|133550|133450|133100|133050|1532
1742809500000|2025-03-24 09:45:00|133350|133350|133500|133450|133650|133600|133250|133200|966
1742809800000|2025-03-24 09:50:00|133450|133400|132850|132800|133500|133400|132800|132750|1146
1742810100000|2025-03-24 09:55:00|132800|132750|132650|132550|132850|132800|132100|132000|3400
1742810400000|2025-03-24 10:00:00|132600|132500|132800|132750|133050|133000|132400|132350|2050
1742810700000|2025-03-24 10:05:00|132750|132700|132800|132750|133050|132950|132650|132600|537
1742811000000|2025-03-24 10:10:00|132850|132800|133300|133200|133300|133200|132800|132800|541
1742811300000|2025-03-24 10:15:00|133350|133250|133800|133750|133900|133850|133300|133250|3802
1742811600000|2025-03-24 10:20:00|133750|133700|134100|134000|134350|134300|133700|133650|4555
1742811900000|2025-03-24 10:25:00|134050|133950|134200|134150|134300|134250|133900|133800|1502
1742812200000|2025-03-24 10:30:00|134250|134200|134200|134100|134400|134300|134050|134000|1602
1742812500000|2025-03-24 10:35:00|134150|134050|134400|134350|134400|134350|134100|134000|1351
1742812800000|2025-03-24 10:40:00|134450|134400|134350|134300|134650|134600|134250|134150|2768
1742813100000|2025-03-24 10:45:00|134400|134250|134450|134400|134600|134500|134300|134250|326
1742813400000|2025-03-24 10:50:00|134500|134350|134450|134400|134700|134600|134400|134350|651
1742813700000|2025-03-24 10:55:00|134400|134350|134150|134050|134500|134450|134050|134000|1815
1742814000000|2025-03-24 11:00:00|134200|134100|134150|134050|134250|134200|133650|133600|3334
1742814300000|2025-03-24 11:05:00|134200|134100|133800|133700|134250|134200|133650|133600|1577
1742814600000|2025-03-24 11:10:00|133850|133750|133950|133900|134000|133950|133650|133600|1558
1742814900000|2025-03-24 11:15:00|133900|133850|134050|134000|134200|134100|133900|133850|1002
1742815200000|2025-03-24 11:20:00|134000|133950|134200|134150|134300|134200|134000|133950|1642
1742815500000|2025-03-24 11:25:00|134250|134200|134550|134450|134550|134500|134200|134100|1987
1742815800000|2025-03-24 11:30:00|134500|134500|134350|134250|134600|134550|134200|134100|1599
1742816100000|2025-03-24 11:35:00|134300|134300|134200|134150|134350|134300|134100|134050|1091
1742816400000|2025-03-24 11:40:00|134250|134200|134150|134100|134400|134350|134150|134100|909
1742816700000|2025-03-24 11:45:00|134200|134150|134050|134000|134350|134300|134000|133950|622
1742817000000|2025-03-24 11:50:00|134000|133950|134050|134000|134050|134000|133950|133850|493
1742817300000|2025-03-24 11:55:00|134100|134050|133950|133850|134100|134050|133800|133700|721
1742817600000|2025-03-24 12:00:00|134000|133950|133750|133700|134100|134000|133700|133650|1311
1742817900000|2025-03-24 12:05:00|133800|133650|133750|133650|134150|134100|133700|133600|3113
1742818200000|2025-03-24 12:10:00|133700|133700|133450|133400|133900|133850|133350|133300|1093
1742818500000|2025-03-24 12:15:00|133500|133450|133450|133400|133650|133600|133450|133350|1607
1742818800000|2025-03-24 12:20:00|133500|133450|133400|133350|133550|133450|133300|133200|251
1742819100000|2025-03-24 12:25:00|133350|133300|133200|133100|133500|133450|133200|133100|1204
1742819400000|2025-03-24 12:30:00|133250|133150|133200|133150|133450|133400|133200|133100|1082
1742819700000|2025-03-24 12:35:00|133150|133100|132850|132750|133250|133150|132850|132750|2064
1742820000000|2025-03-24 12:40:00|132800|132800|133250|133050|133250|133050|132700|132650|10009
1742820300000|2025-03-24 12:45:00|133750|133700|133850|133750|134450|134400|133250|133150|7240
1742820600000|2025-03-24 12:50:00|133900|133800|133650|133550|134000|133950|133600|133550|1715
1742820900000|2025-03-24 12:55:00|133600|133500|133200|133150|133650|133550|133000|132950|3570
1742821200000|2025-03-24 13:00:00|133250|133200|133200|133100|133300|133250|133000|132900|1695
1742821500000|2025-03-24 13:05:00|133150|133050|133300|133150|133300|133200|132800|132750|1718
1742821800000|2025-03-24 13:10:00|133250|133200|133050|132950|133700|133650|133000|132900|4004
1742822100000|2025-03-24 13:15:00|133100|133000|133150|133050|133250|133150|132900|132800|789
1742822400000|2025-03-24 13:20:00|133100|133100|133100|133050|133300|133250|132900|132800|1405
1742822700000|2025-03-24 13:25:00|133050|133000|133150|133050|133150|133100|132950|132850|679
1742823000000|2025-03-24 13:30:00|133200|133100|133300|133250|133600|133550|133200|133050|3532
1742823300000|2025-03-24 13:35:00|133350|133300|133200|133100|133400|133300|132800|132750|5396
1742823600000|2025-03-24 13:40:00|133150|133150|132800|132700|133300|133250|132700|132650|2727
1742823900000|2025-03-24 13:45:00|132850|132750|132800|132750|133150|133100|132750|132650|1495
1742824200000|2025-03-24 13:50:00|132850|132800|132500|132450|132900|132850|132400|132350|2919
1742824500000|2025-03-24 13:55:00|132450|132400|132450|132400|132600|132500|132400|132300|1173
1742824800000|2025-03-24 14:00:00|132500|132350|133000|132900|133050|132950|132450|132350|1481
1742825100000|2025-03-24 14:05:00|132950|132850|132650|132550|133000|132950|132650|132550|1335
1742825400000|2025-03-24 14:10:00|132600|132500|131600|131550|132700|132650|131450|131350|6233
1742825700000|2025-03-24 14:15:00|131650|131600|131300|131200|131700|131650|131050|131000|3805
1742826000000|2025-03-24 14:20:00|131350|131250|131700|131600|131750|131700|131300|131200|1578
1742826300000|2025-03-24 14:25:00|131750|131650|131850|131800|132000|131950|131500|131400|1565
1742826600000|2025-03-24 14:30:00|131900|131750|131750|131700|132100|132000|131550|131500|4159
1742826900000|2025-03-24 14:35:00|131700|131650|131950|131900|132000|131950|131500|131450|3197
1742827200000|2025-03-24 14:40:00|132000|131950|131800|131700|132100|132050|131600|131500|4968
1742827500000|2025-03-24 14:45:00|131750|131750|132200|132100|132400|132350|131500|131450|2396
1742827800000|2025-03-24 14:50:00|132150|132050|132150|132100|132350|132300|131950|131900|2452
1742828100000|2025-03-24 14:55:00|132100|132050|132000|131900|132150|132050|131850|131750|1638
1742828400000|2025-03-24 15:00:00|131950|131850|131950|131850|132050|132000|131750|131700|945
1742828700000|2025-03-24 15:05:00|131900|131800|131950|131900|132100|132050|131800|131700|1521
1742829000000|2025-03-24 15:10:00|131900|131850|131600|131550|131950|131900|131400|131350|1475
1742829300000|2025-03-24 15:15:00|131650|131500|132000|131900|132150|132100|131550|131500|915
1742829600000|2025-03-24 15:20:00|131950|131950|132050|131950|132050|132000|131900|131800|659
1742829900000|2025-03-24 15:25:00|132000|131900|131600|131500|132000|131900|131450|131350|1634
1742830200000|2025-03-24 15:30:00|131550|131550|131500|131450|131600|131550|131450|131400|1187
1742830500000|2025-03-24 15:35:00|131550|131500|131250|131200|131600|131550|131150|131100|1202
1742830800000|2025-03-24 15:40:00|131300|131250|131400|131300|131550|131500|131300|131250|998
1742831100000|2025-03-24 15:45:00|131450|131350|131450|131400|131550|131450|131350|131250|2182
1742831400000|2025-03-24 15:50:00|131500|131450|131550|131500|131600|131550|131450|131400|1271
1742831700000|2025-03-24 15:55:00|131500|131450|131700|131600|131700|131650|131500|131450|1233
1742832000000|2025-03-24 16:00:00|131750|131650|131750|131650|131850|131800|131700|131650|898
1742832300000|2025-03-24 16:05:00|131700|131700|131700|131600|131700|131700|131650|131600|1035
1742832600000|2025-03-24 16:10:00|131650|131650|131300|131250|131700|131650|131300|131250|1342
1742832900000|2025-03-24 16:15:00|131350|131300|131450|131400|131550|131500|131300|131300|935
1742833200000|2025-03-24 16:20:00|131400|131350|131450|131400|131500|131450|131350|131300|990
1742833500000|2025-03-24 16:25:00|131500|131450|131600|131550|131600|131550|131400|131350|2130
1742889600000|2025-03-25 08:00:00|131800|131700|130450|130400|131900|131750|130150|130100|10776
1742889900000|2025-03-25 08:05:00|130500|130450|129200|129100|130900|130850|128900|128800|10540
1742890200000|2025-03-25 08:10:00|129150|129050|129300|129200|129800|129650|129150|129050|3711
1742890500000|2025-03-25 08:15:00|129250|129250|129700|129650|130000|129950|129050|129000|3653
1742890800000|2025-03-25 08:20:00|129750|129700|129500|129400|130150|130100|129350|129300|3150
1742891100000|2025-03-25 08:25:00|129450|129450|129400|129300|129850|129800|129350|129300|1788
1742891400000|2025-03-25 08:30:00|129350|129250|129650|129600|129900|129800|129100|129050|2546
1742891700000|2025-03-25 08:35:00|129600|129550|129250|129200|129950|129900|129200|129150|2296
1742892000000|2025-03-25 08:40:00|129300|129250|130200|130100|130250|130150|129300|129200|1585
1742892300000|2025-03-25 08:45:00|130150|130150|129900|129800|130200|130150|129850|129800|1900
1742892600000|2025-03-25 08:50:00|129850|129750|129650|129600|130200|130150|129600|129550|1745
1742892900000|2025-03-25 08:55:00|129600|129550|129700|129650|129750|129700|129350|129300|969
1742893200000|2025-03-25 09:00:00|129750|129700|130250|130150|130300|130250|129750|129700|1737
1742893500000|2025-03-25 09:05:00|130300|130200|130150|130100|130650|130550|130050|130000|2243
1742893800000|2025-03-25 09:10:00|130100|130050|130400|130300|130550|130450|130100|130050|598
1742894100000|2025-03-25 09:15:00|130450|130350|131600|131500|131700|131600|130450|130300|1989
1742894400000|2025-03-25 09:20:00|131550|131450|131450|131350|131600|131500|131150|131050|1298
1742894700000|2025-03-25 09:25:00|131400|131400|131250|131150|131550|131500|131050|131000|1589
1742895000000|2025-03-25 09:30:00|131300|131200|131100|131000|131300|131250|131000|130900|1152
1742895300000|2025-03-25 09:35:00|131150|131050|130900|130800|131300|131250|130750|130650|1058
1742895600000|2025-03-25 09:40:00|130950|130850|131150|131050|131150|131100|130800|130750|1065
1742895900000|2025-03-25 09:45:00|131200|131100|131200|131100|131550|131500|131150|131050|1041
1742896200000|2025-03-25 09:50:00|131150|131150|131500|131400|131500|131450|131050|130950|567
1742896500000|2025-03-25 09:55:00|131450|131350|131750|131650|131850|131750|131350|131250|1242
1742896800000|2025-03-25 10:00:00|131700|131600|131700|131600|131750|131650|131500|131400|1532
1742897100000|2025-03-25 10:05:00|131650|131550|131450|131400|131700|131600|131450|131400|871
1742897400000|2025-03-25 10:10:00|131400|131350|131600|131500|131700|131600|131300|131250|895
1742897700000|2025-03-25 10:15:00|131650|131550|131550|131450|131700|131650|131450|131400|622
1742898000000|2025-03-25 10:20:00|131600|131500|131400|131350|131650|131600|131400|131350|978
1742898300000|2025-03-25 10:25:00|131450|131400|131600|131500|131600|131550|131400|131350|1127
1742898600000|2025-03-25 10:30:00|131550|131550|131450|131350|131550|131550|131250|131200|984
1742898900000|2025-03-25 10:35:00|131400|131400|131100|131050|131450|131400|131100|131050|510
1742899200000|2025-03-25 10:40:00|131150|131000|131050|130950|131150|131050|130550|130500|2479
1742899500000|2025-03-25 10:45:00|131000|130900|130800|130700|131100|131000|130750|130650|706
1742899800000|2025-03-25 10:50:00|130850|130750|130700|130600|130900|130800|130650|130600|739
1742900100000|2025-03-25 10:55:00|130650|130550|130900|130800|130950|130850|130600|130500|1392
1742900400000|2025-03-25 11:00:00|130850|130850|130900|130850|131100|131050|130850|130800|990
1742900700000|2025-03-25 11:05:00|130950|130800|130600|130500|130950|130800|130550|130500|576
1742901000000|2025-03-25 11:10:00|130550|130550|131000|130950|131050|131000|130500|130450|3243
1742901300000|2025-03-25 11:15:00|131050|131000|131450|131350|131500|131450|130950|130900|3615
1742901600000|2025-03-25 11:20:00|131500|131400|131450|131400|131600|131550|131350|131300|1117
1742901900000|2025-03-25 11:25:00|131500|131450|131350|131250|131600|131550|131250|131200|4236
1742902200000|2025-03-25 11:30:00|131400|131300|131400|131350|131500|131400|131300|131250|1844
1742902500000|2025-03-25 11:35:00|131450|131300|131550|131500|131650|131550|131400|131300|1831
1742902800000|2025-03-25 11:40:00|131600|131550|131500|131450|131600|131550|131350|131300|694
1742903100000|2025-03-25 11:45:00|131550|131400|131300|131200|131600|131550|131300|131200|1468
1742903400000|2025-03-25 11:50:00|131350|131250|131200|131100|131350|131300|130950|130850|1401
1742903700000|2025-03-25 11:55:00|131150|131150|131150|131050|131300|131250|131050|131000|497
1742904000000|2025-03-25 12:00:00|131200|131100|131250|131150|131250|131200|131100|131000|307
1742904300000|2025-03-25 12:05:00|131200|131200|131100|131050|131350|131300|131100|131000|470
1742904600000|2025-03-25 12:10:00|131050|131000|131200|131100|131200|131150|131000|130900|163
1742904900000|2025-03-25 12:15:00|131150|131050|131000|130900|131150|131050|130900|130800|527
1742905200000|2025-03-25 12:20:00|130950|130950|131000|130950|131200|131150|130900|130850|792
1742905500000|2025-03-25 12:25:00|131050|131000|131100|131050|131150|131100|131000|130950|313
1742905800000|2025-03-25 12:30:00|131150|131000|131000|130950|131150|131050|130900|130850|680
1742906100000|2025-03-25 12:35:00|130950|130900|131200|131100|131300|131200|130950|130900|1419
1742906400000|2025-03-25 12:40:00|131150|131150|131100|131000|131300|131250|131050|130950|354
1742906700000|2025-03-25 12:45:00|131050|131050|130950|130850|131250|131200|130900|130850|620
1742907000000|2025-03-25 12:50:00|130900|130900|130900|130800|130950|130900|130750|130700|191
1742907300000|2025-03-25 12:55:00|130850|130850|130800|130750|131000|130900|130800|130750|225
1742907600000|2025-03-25 13:00:00|130750|130700|130700|130600|130800|130700|130600|130550|396
1742907900000|2025-03-25 13:05:00|130650|130650|130600|130500|130700|130650|130450|130400|974
1742908200000|2025-03-25 13:10:00|130550|130450|130650|130600|130700|130650|130500|130450|885
1742908500000|2025-03-25 13:15:00|130700|130650|131050|131000|131150|131050|130650|130550|1096
1742908800000|2025-03-25 13:20:00|131100|131050|131150|131050|131300|131250|131050|131000|1078
1742909100000|2025-03-25 13:25:00|131200|131100|131100|131050|131200|131150|131000|130950|965
1742909400000|2025-03-25 13:30:00|131150|131100|131350|131250|131450|131350|130950|130850|3513
1742909700000|2025-03-25 13:35:00|131300|131200|131000|130900|131300|131200|130900|130800|1536
1742910000000|2025-03-25 13:40:00|130950|130850|131150|131050|131300|131200|130900|130850|897
1742910300000|2025-03-25 13:45:00|131200|131100|130950|130900|131300|131250|130900|130850|1134
1742910600000|2025-03-25 13:50:00|131000|130850|130950|130850|131100|131050|130800|130750|1173
1742910900000|2025-03-25 13:55:00|130900|130900|131050|130950|131100|131050|130900|130850|458
1742911200000|2025-03-25 14:00:00|131100|131000|131000|130900|131150|131100|130800|130700|3600
1742911500000|2025-03-25 14:05:00|130950|130950|131050|130950|131100|131050|130950|130900|2357
1742911800000|2025-03-25 14:10:00|131000|130900|130800|130700|131050|131000|130750|130700|763
1742912100000|2025-03-25 14:15:00|130750|130750|130850|130800|130850|130800|130700|130650|953
1742912400000|2025-03-25 14:20:00|130900|130750|131000|130900|131050|130950|130850|130750|720
1742912700000|2025-03-25 14:25:00|130950|130950|130800|130700|131000|130950|130750|130650|631
1742913000000|2025-03-25 14:30:00|130850|130750|130950|130900|130950|130900|130750|130700|408
1742913300000|2025-03-25 14:35:00|130900|130850|131000|130950|131150|131100|130900|130850|694
1742913600000|2025-03-25 14:40:00|131050|131000|131050|131000|131150|131050|130950|130900|708
1742913900000|2025-03-25 14:45:00|131100|130950|130950|130900|131100|131000|130950|130900|511
1742914200000|2025-03-25 14:50:00|130900|130850|130750|130700|131050|131000|130750|130700|1425
1742914500000|2025-03-25 14:55:00|130700|130650|130900|130850|131000|130950|130700|130650|1350
1742914800000|2025-03-25 15:00:00|130950|130900|131000|130900|131100|131050|130950|130900|1272
1742915100000|2025-03-25 15:05:00|131050|130950|131000|130950|131150|131100|130950|130900|1055
1742915400000|2025-03-25 15:10:00|131050|131000|131000|130950|131100|131050|130950|130900|697
1742915700000|2025-03-25 15:15:00|131050|131000|131250|131200|131400|131300|130900|130850|2126
1742916000000|2025-03-25 15:20:00|131300|131150|131350|131300|131650|131550|131150|131100|2695
1742916300000|2025-03-25 15:25:00|131400|131350|131300|131200|131500|131450|131250|131200|1346
1742916600000|2025-03-25 15:30:00|131250|131250|131600|131550|131800|131750|131250|131200|2377
1742916900000|2025-03-25 15:35:00|131550|131500|131650|131600|131650|131600|131450|131400|699
1742917200000|2025-03-25 15:40:00|131600|131550|131750|131650|131800|131750|131550|131500|1551
1742917500000|2025-03-25 15:45:00|131700|131700|131750|131700|131800|131750|131700|131650|1430
1742917800000|2025-03-25 15:50:00|131700|131650|131700|131600|131800|131750|131600|131550|821
1742918100000|2025-03-25 15:55:00|131650|131650|131500|131450|131700|131650|131400|131350|1981
1742918400000|2025-03-25 16:00:00|131550|131500|131500|131450|131600|131550|131350|131300|2190
1742918700000|2025-03-25 16:05:00|131550|131500|131600|131550|131650|131600|131500|131450|426
1742919000000|2025-03-25 16:10:00|131650|131600|131600|131550|131750|131700|131600|131500|1162
1742919300000|2025-03-25 16:15:00|131650|131600|131450|131400|131700|131650|131450|131400|874
1742919600000|2025-03-25 16:20:00|131500|131450|131450|131400|131550|131500|131450|131400|789
1742919900000|2025-03-25 16:25:00|131500|131450|131500|131450|131550|131500|131400|131350|2110
1742976000000|2025-03-26 08:00:00|133050|132550|133700|133550|134850|134700|132900|132550|18592
1742976300000|2025-03-26 08:05:00|133650|133600|134500|134400|135000|134900|133650|133550|13377
1742976600000|2025-03-26 08:10:00|134550|134450|134150|134000|134700|134600|133200|133150|8670
1742976900000|2025-03-26 08:15:00|134100|134050|133400|133300|134150|134050|132900|132800|11566
1742977200000|2025-03-26 08:20:00|133350|133250|134000|133900|134100|134050|133050|132950|3865
1742977500000|2025-03-26 08:25:00|134050|133950|134400|134250|134750|134700|134000|133900|4972
1742977800000|2025-03-26 08:30:00|134450|134300|134500|134450|134700|134650|134200|134150|2880
1742978100000|2025-03-26 08:35:00|134450|134400|134500|134400|134900|134800|134350|134300|4286
1742978400000|2025-03-26 08:40:00|134450|134350|134000|133900|134600|134550|133900|133850|1765
1742978700000|2025-03-26 08:45:00|133950|133850|134000|133900|134200|134100|133650|133600|2653
1742979000000|2025-03-26 08:50:00|133950|133950|133700|133600|134100|134050|133550|133500|2710
1742979300000|2025-03-26 08:55:00|133750|133650|133700|133600|134000|133900|133500|133450|2978
1742979600000|2025-03-26 09:00:00|133650|133550|133200|133100|133900|133800|133200|133100|5129
1742979900000|2025-03-26 09:05:00|133150|133050|133600|133500|133750|133700|133000|132900|4335
1742980200000|2025-03-26 09:10:00|133650|133550|133800|133750|133800|133750|133500|133450|1218
1742980500000|2025-03-26 09:15:00|133750|133700|134000|133950|134300|134250|133700|133650|3464
1742980800000|2025-03-26 09:20:00|133950|133900|134200|134100|134400|134350|133850|133800|1805
1742981100000|2025-03-26 09:25:00|134250|134150|134050|133950|134400|134350|133900|133800|1311
1742981400000|2025-03-26 09:30:00|134000|133900|133950|133900|134300|134200|133800|133700|1683
1742981700000|2025-03-26 09:35:00|134000|133850|133550|133450|134000|133950|133450|133400|2226
1742982000000|2025-03-26 09:40:00|133500|133400|132900|132800|133600|133500|132300|132200|8071
1742982300000|2025-03-26 09:45:00|132850|132850|133200|133100|133250|133150|132750|132700|7839
1742982600000|2025-03-26 09:50:00|133150|133150|132750|132700|133200|133150|132750|132700|966
1742982900000|2025-03-26 09:55:00|132700|132650|132550|132450|133000|132950|132450|132400|1368
1742983200000|2025-03-26 10:00:00|132500|132400|132650|132600|132700|132650|132450|132350|1682
1742983500000|2025-03-26 10:05:00|132700|132650|132200|132150|132700|132650|132100|132050|3227
1742983800000|2025-03-26 10:10:00|132250|132100|131900|131850|132250|132150|131800|131750|6102
1742984100000|2025-03-26 10:15:00|131850|131800|132700|132600|132800|132750|131850|131800|2434
1742984400000|2025-03-26 10:20:00|132750|132650|132400|132300|132800|132750|132350|132250|1782
1742984700000|2025-03-26 10:25:00|132450|132350|132600|132550|132650|132600|132200|132150|1327
1742985000000|2025-03-26 10:30:00|132650|132600|132700|132600|132900|132850|132600|132550|2431
1742985300000|2025-03-26 10:35:00|132650|132650|133050|132950|133150|133100|132650|132600|3186
1742985600000|2025-03-26 10:40:00|133100|133000|133450|133350|133450|133400|132850|132800|2634
1742985900000|2025-03-26 10:45:00|133500|133400|133550|133450|133600|133550|133300|133250|1137
1742986200000|2025-03-26 10:50:00|133500|133400|133550|133500|133650|133550|133350|133300|3135
1742986500000|2025-03-26 10:55:00|133600|133550|133600|133500|133600|133550|133450|133400|309
1742986800000|2025-03-26 11:00:00|133650|133550|133400|133300|133800|133750|133200|133100|3628
1742987100000|2025-03-26 11:05:00|133350|133350|133550|133450|133550|133500|133300|133200|1702
1742987400000|2025-03-26 11:10:00|133500|133400|133700|133650|133750|133700|133450|133350|419
1742987700000|2025-03-26 11:15:00|133750|133700|133650|133600|133800|133750|133600|133550|646
1742988000000|2025-03-26 11:20:00|133600|133550|134150|134050|134150|134100|133600|133550|5213
1742988300000|2025-03-26 11:25:00|134100|134100|133900|133850|134200|134100|133900|133800|1036
1742988600000|2025-03-26 11:30:00|133950|133900|133900|133800|134000|133950|133800|133750|1987
1742988900000|2025-03-26 11:35:00|133850|133850|133900|133800|133950|133900|133700|133650|807
1742989200000|2025-03-26 11:40:00|133850|133850|134100|134000|134100|134050|133800|133750|1279
1742989500000|2025-03-26 11:45:00|134050|134050|133950|133850|134100|134050|133850|133800|1091
1742989800000|2025-03-26 11:50:00|133900|133900|133850|133750|134050|134000|133800|133750|760
1742990100000|2025-03-26 11:55:00|133800|133700|133900|133850|133900|133850|133700|133650|396
1742990400000|2025-03-26 12:00:00|133950|133700|133700|133650|133950|133800|133600|133550|574
1742990700000|2025-03-26 12:05:00|133650|133600|133750|133650|133850|133800|133650|133600|878
1742991000000|2025-03-26 12:10:00|133700|133700|133900|133800|133900|133850|133700|133650|323
1742991300000|2025-03-26 12:15:00|133850|133850|133950|133900|134000|133950|133850|133800|608
1742991600000|2025-03-26 12:20:00|134000|133950|134100|134000|134200|134150|133750|133700|3274
1742991900000|2025-03-26 12:25:00|134150|134050|134200|134100|134200|134150|134050|134000|638
1742992200000|2025-03-26 12:30:00|134250|134150|134150|134050|134450|134400|134050|134000|3008
1742992500000|2025-03-26 12:35:00|134100|134100|133900|133800|134150|134100|133900|133800|1069
1742992800000|2025-03-26 12:40:00|133950|133850|133950|133900|134100|134000|133900|133800|405
1742993100000|2025-03-26 12:45:00|134000|133950|134150|134050|134150|134100|133950|133900|456
1742993400000|2025-03-26 12:50:00|134100|134000|134250|134200|134300|134250|134000|133950|1121
1742993700000|2025-03-26 12:55:00|134300|134250|134300|134250|134300|134250|133950|133850|2457
1742994000000|2025-03-26 13:00:00|134350|134300|134700|134600|134750|134700|134300|134250|8410
1742994300000|2025-03-26 13:05:00|134650|134550|134950|134900|135000|134950|134450|134400|5170
1742994600000|2025-03-26 13:10:00|135000|134950|135250|135200|135350|135300|134700|134600|5517
1742994900000|2025-03-26 13:15:00|135200|135150|134600|134500|135400|135350|134550|134500|5875
1742995200000|2025-03-26 13:20:00|134550|134450|134800|134700|134800|134700|134450|134350|1031
1742995500000|2025-03-26 13:25:00|134850|134750|135000|134950|135150|135050|134850|134750|2124
1742995800000|2025-03-26 13:30:00|134950|134900|135350|135250|135350|135250|134850|134750|704
1742996100000|2025-03-26 13:35:00|135300|135300|135200|135150|135350|135300|135000|134900|3570
1742996400000|2025-03-26 13:40:00|135150|135100|135100|135050|135200|135150|135050|134950|676
1742996700000|2025-03-26 13:45:00|135150|135100|134800|134700|135300|135250|134700|134650|2280
1742997000000|2025-03-26 13:50:00|134750|134650|134750|134650|134950|134850|134700|134650|1310
1742997300000|2025-03-26 13:55:00|134800|134700|134200|134100|134800|134700|134100|134000|5596
1742997600000|2025-03-26 14:00:00|134150|134150|134750|134650|134900|134850|134150|134100|1519
1742997900000|2025-03-26 14:05:00|134700|134600|134950|134850|135100|135000|134650|134600|1091
1742998200000|2025-03-26 14:10:00|134900|134900|135650|135550|135650|135600|134900|134850|9011
1742998500000|2025-03-26 14:15:00|135700|135600|135550|135500|135850|135800|135400|135350|2636
1742998800000|2025-03-26 14:20:00|135500|135450|135800|135700|135800|135750|135400|135350|2019
1742999100000|2025-03-26 14:25:00|135750|135750|135700|135600|135950|135900|135550|135500|1642
1742999400000|2025-03-26 14:30:00|135650|135650|135750|135650|135750|135700|135200|135150|2916
1742999700000|2025-03-26 14:35:00|135800|135700|135800|135700|136100|136050|135600|135550|3823
1743000000000|2025-03-26 14:40:00|135750|135650|135700|135650|136000|135950|135350|135300|2438
1743000300000|2025-03-26 14:45:00|135750|135700|135750|135700|135750|135700|135100|135050|1885
1743000600000|2025-03-26 14:50:00|135800|135750|135950|135900|136000|135950|135700|135650|1806
1743000900000|2025-03-26 14:55:00|136000|135950|135900|135850|136050|136000|135750|135650|1686
1743001200000|2025-03-26 15:00:00|135950|135800|136200|136100|136200|136100|135850|135800|2202
1743001500000|2025-03-26 15:05:00|136150|136150|136650|136550|136700|136650|136150|136050|4831
1743001800000|2025-03-26 15:10:00|136600|136600|137000|136900|137000|136900|136550|136500|4503
1743002100000|2025-03-26 15:15:00|136950|136850|136750|136700|137000|136950|136550|136450|3170
1743002400000|2025-03-26 15:20:00|136700|136650|136600|136500|136750|136700|136450|136350|2393
1743002700000|2025-03-26 15:25:00|136550|136550|136650|136600|136800|136750|136500|136450|1411
1743003000000|2025-03-26 15:30:00|136700|136650|136700|136600|136900|136850|136650|136550|2684
1743003300000|2025-03-26 15:35:00|136750|136650|136800|136700|136900|136850|136550|136500|2075
1743003600000|2025-03-26 15:40:00|136750|136750|136500|136400|136800|136750|136350|136300|2518
1743003900000|2025-03-26 15:45:00|136450|136350|136350|136250|136650|136550|136150|136050|2388
1743004200000|2025-03-26 15:50:00|136400|136300|136450|136400|136550|136500|136300|136250|1122
1743004500000|2025-03-26 15:55:00|136500|136350|135650|135600|136500|136400|135500|135450|4077
1743004800000|2025-03-26 16:00:00|135600|135550|135200|135150|135600|135550|135050|135000|3614
1743005100000|2025-03-26 16:05:00|135150|135100|135500|135450|135600|135500|135150|135050|1753
1743005400000|2025-03-26 16:10:00|135550|135500|135600|135550|135800|135750|135450|135400|1947
1743005700000|2025-03-26 16:15:00|135550|135500|135600|135550|135750|135700|135450|135400|1294
1743006000000|2025-03-26 16:20:00|135550|135500|135600|135550|135700|135650|135450|135400|1651
1743006300000|2025-03-26 16:25:00|135650|135500|135750|135650|135850|135800|135550|135500|5475
1743062400000|2025-03-27 08:00:00|133500|133400|133000|132900|134600|134500|132700|132600|11969
1743062700000|2025-03-27 08:05:00|133050|132950|133550|133400|134000|133950|133000|132950|6251
1743063000000|2025-03-27 08:10:00|133500|133450|133900|133850|134550|134400|133450|133400|3968
1743063300000|2025-03-27 08:15:00|133950|133900|134200|134100|134250|134200|133550|133500|2321
1743063600000|2025-03-27 08:20:00|134250|134150|134300|134200|134450|134400|133850|133750|1046
1743063900000|2025-03-27 08:25:00|134250|134250|135000|134950|135050|135000|134250|134250|2450
1743064200000|2025-03-27 08:30:00|135050|134900|135200|135100|135300|135200|134900|134800|3443
1743064500000|2025-03-27 08:35:00|135150|135050|135450|135400|135700|135650|135050|135000|2814
1743064800000|2025-03-27 08:40:00|135400|135350|135950|135900|136000|135900|135350|135300|4550
1743065100000|2025-03-27 08:45:00|135900|135850|135250|135150|135900|135850|135200|135150|1293
1743065400000|2025-03-27 08:50:00|135300|135200|135100|135050|135350|135300|134950|134900|3441
1743065700000|2025-03-27 08:55:00|135050|135000|135900|135850|136100|136050|135000|134900|2854
1743066000000|2025-03-27 09:00:00|135950|135900|135900|135800|136200|136150|135800|135750|1718
1743066300000|2025-03-27 09:05:00|135850|135750|135650|135600|136100|136000|135650|135600|1518
1743066600000|2025-03-27 09:10:00|135700|135650|135450|135400|135700|135650|135400|135350|974
1743066900000|2025-03-27 09:15:00|135500|135350|135850|135800|136000|135950|135300|135250|1806
1743067200000|2025-03-27 09:20:00|135800|135750|135600|135550|135850|135800|135250|135200|1425
1743067500000|2025-03-27 09:25:00|135650|135600|135950|135850|136000|135950|135600|135550|764
1743067800000|2025-03-27 09:30:00|135900|135800|135250|135150|135950|135800|135150|135100|1991
1743068100000|2025-03-27 09:35:00|135300|135200|135100|135000|135500|135450|135000|134950|1210
1743068400000|2025-03-27 09:40:00|135050|134950|135050|134950|135200|135150|134950|134900|1041
1743068700000|2025-03-27 09:45:00|135000|135000|135550|135500|135600|135550|135000|135000|1192
1743069000000|2025-03-27 09:50:00|135600|135450|135400|135300|135600|135500|135250|135150|306
1743069300000|2025-03-27 09:55:00|135450|135350|135400|135350|135500|135450|135300|135200|371
1743069600000|2025-03-27 10:00:00|135450|135400|135150|135050|135500|135400|135100|135050|1075
1743069900000|2025-03-27 10:05:00|135200|135100|135150|135050|135250|135200|134950|134850|1811
1743070200000|2025-03-27 10:10:00|135200|135100|135250|135200|135400|135350|134950|134900|900
1743070500000|2025-03-27 10:15:00|135200|135150|135100|135050|135400|135300|135100|135050|511
1743070800000|2025-03-27 10:20:00|135150|135100|135350|135250|135350|135300|135100|135050|848
1743071100000|2025-03-27 10:25:00|135300|135300|135150|135100|135350|135300|135100|135050|186
1743071400000|2025-03-27 10:30:00|135200|135050|135200|135100|135200|135150|134950|134900|732
1743071700000|2025-03-27 10:35:00|135150|135150|135050|134950|135250|135150|135000|134950|599
1743072000000|2025-03-27 10:40:00|135000|135000|135150|135100|135400|135350|135000|134950|1030
1743072300000|2025-03-27 10:45:00|135200|135150|134850|134750|135200|135150|134800|134700|1129
1743072600000|2025-03-27 10:50:00|134800|134800|134750|134700|134850|134800|134650|134600|608
1743072900000|2025-03-27 10:55:00|134800|134650|134900|134800|135050|135000|134650|134600|3431
1743073200000|2025-03-27 11:00:00|134850|134750|135000|134950|135100|135050|134800|134700|1300
1743073500000|2025-03-27 11:05:00|134950|134900|134950|134850|135100|135000|134900|134800|749
1743073800000|2025-03-27 11:10:00|134900|134800|134350|134250|134950|134850|134250|134200|1884
1743074100000|2025-03-27 11:15:00|134400|134300|134500|134450|134750|134700|134250|134200|1367
1743074400000|2025-03-27 11:20:00|134550|134500|134750|134650|134800|134750|134500|134400|1006
1743074700000|2025-03-27 11:25:00|134800|134700|134900|134850|134950|134900|134750|134700|1243
1743075000000|2025-03-27 11:30:00|134950|134900|134900|134800|135200|135100|134850|134750|1204
1743075300000|2025-03-27 11:35:00|134850|134750|134950|134850|134950|134900|134800|134700|820
1743075600000|2025-03-27 11:40:00|135000|134900|134850|134800|135000|134950|134800|134750|535
1743075900000|2025-03-27 11:45:00|134900|134750|134700|134650|134900|134850|134700|134650|511
1743076200000|2025-03-27 11:50:00|134750|134700|134850|134800|134950|134900|134750|134650|359
1743076500000|2025-03-27 11:55:00|134800|134750|134700|134650|134900|134850|134650|134600|500
1743076800000|2025-03-27 12:00:00|134750|132750|134700|134650|134800|134700|134500|132750|566
1743077100000|2025-03-27 12:05:00|134600|134550|134750|134700|134800|134700|134550|134450|1480
1743077400000|2025-03-27 12:10:00|134800|134750|134800|134750|134850|134800|134650|134600|427
1743077700000|2025-03-27 12:15:00|134850|134800|134750|134650|134900|134850|134700|134650|388
1743078000000|2025-03-27 12:20:00|134700|134700|134900|134800|134900|134800|134700|134650|490
1743078300000|2025-03-27 12:25:00|134950|134850|134950|134850|135050|135000|134850|134800|338
1743078600000|2025-03-27 12:30:00|135000|134900|135050|135000|135300|135250|135000|134900|840
1743078900000|2025-03-27 12:35:00|135100|135050|135150|135100|135200|135100|135000|134950|1005
1743079200000|2025-03-27 12:40:00|135200|135150|135150|135050|135250|135200|135100|135000|269
1743079500000|2025-03-27 12:45:00|135100|135100|135050|134950|135150|135100|134950|134900|670
1743079800000|2025-03-27 12:50:00|135000|134900|134950|134900|135050|135000|134700|134650|724
1743080100000|2025-03-27 12:55:00|134900|134850|134650|134600|134950|134850|134600|134550|718
1743080400000|2025-03-27 13:00:00|134700|134650|134800|134750|135000|134950|134600|134550|1900
1743080700000|2025-03-27 13:05:00|134850|134800|134750|134650|134850|134800|134600|134550|1186
1743081000000|2025-03-27 13:10:00|134800|134700|134650|134600|134850|134800|134550|134500|832
1743081300000|2025-03-27 13:15:00|134700|134550|134900|134800|135050|134950|134650|134550|457
1743081600000|2025-03-27 13:20:00|134950|134850|134750|134650|134950|134850|134600|134550|508
1743081900000|2025-03-27 13:25:00|134700|134600|134650|134600|134700|134650|134500|134450|1411
1743082200000|2025-03-27 13:30:00|134700|134650|134750|134700|135150|135100|134600|134550|1027
1743082500000|2025-03-27 13:35:00|134800|134750|134600|134550|134850|134800|134450|134400|1071
1743082800000|2025-03-27 13:40:00|134550|134500|134750|134700|134800|134750|134500|134450|1799
1743083100000|2025-03-27 13:45:00|134800|134750|135050|134950|135200|135150|134700|134650|2686
1743083400000|2025-03-27 13:50:00|135100|135000|135150|135050|135350|135300|135000|134950|1728
1743083700000|2025-03-27 13:55:00|135100|135000|134900|134850|135200|135100|134850|134750|1019
1743084000000|2025-03-27 14:00:00|134850|134800|134950|134900|135100|135050|134750|134650|729
1743084300000|2025-03-27 14:05:00|135000|134950|134800|134750|135000|134950|134750|134650|693
1743084600000|2025-03-27 14:10:00|134750|134700|134950|134850|135100|135050|134750|134700|638
1743084900000|2025-03-27 14:15:00|134900|134800|134600|134550|134900|134850|134600|134550|774
1743085200000|2025-03-27 14:20:00|134650|134600|134750|134700|134800|134750|134400|134300|1387
1743085500000|2025-03-27 14:25:00|134700|134650|134900|134850|135000|134950|134700|134600|330
1743085800000|2025-03-27 14:30:00|134950|134900|135100|135050|135200|135150|134900|134800|503
1743086100000|2025-03-27 14:35:00|135150|135100|135300|135250|135350|135300|135150|135050|1012
1743086400000|2025-03-27 14:40:00|135250|135200|135400|135350|135550|135450|135200|135150|1516
1743086700000|2025-03-27 14:45:00|135350|135300|135300|135250|135400|135350|135250|135150|429
1743087000000|2025-03-27 14:50:00|135350|135300|134950|134900|135350|135300|134950|134900|404
1743087300000|2025-03-27 14:55:00|135000|134950|135100|135000|135250|135200|135000|134950|1059
1743087600000|2025-03-27 15:00:00|135150|135050|135100|135050|135200|135150|134800|134750|1177
1743087900000|2025-03-27 15:05:00|135150|135100|135150|135100|135400|135300|135150|135100|409
1743088200000|2025-03-27 15:10:00|135100|135050|135550|135450|135550|135500|135050|135000|444
1743088500000|2025-03-27 15:15:00|135500|135400|135650|135600|135650|135600|135450|135350|1259
1743088800000|2025-03-27 15:20:00|135700|135650|135650|135600|135700|135650|135350|135300|1796
1743089100000|2025-03-27 15:25:00|135700|135650|135650|135600|135750|135700|135450|135400|1210
1743089400000|2025-03-27 15:30:00|135700|135550|135450|135400|135700|135600|135450|135400|616
1743089700000|2025-03-27 15:35:00|135500|135450|135400|135350|135650|135550|135350|135250|1092
1743090000000|2025-03-27 15:40:00|135450|135300|135650|135550|135750|135700|135400|135300|1866
1743090300000|2025-03-27 15:45:00|135600|135600|135300|135200|135650|135600|135250|135200|641
1743090600000|2025-03-27 15:50:00|135250|135150|135300|135250|135400|135350|135250|135150|1267
1743090900000|2025-03-27 15:55:00|135250|135200|134850|134750|135300|135250|134750|134700|1632
1743091200000|2025-03-27 16:00:00|134900|134800|134750|134700|135000|134950|134750|134650|1827
1743091500000|2025-03-27 16:05:00|134800|134750|134800|134750|135050|135000|134700|134650|2114
1743091800000|2025-03-27 16:10:00|134750|134700|134850|134750|134850|134800|134600|134550|2306
1743092100000|2025-03-27 16:15:00|134800|134700|134850|134800|135100|135050|134800|134700|912
1743092400000|2025-03-27 16:20:00|134900|134850|134600|134500|134900|134850|134500|134450|2430
1743092700000|2025-03-27 16:25:00|134550|134550|134600|134500|134650|134600|134500|134450|1567
1743148800000|2025-03-28 08:00:00|136850|134200|134250|134100|137050|134800|133200|133100|9653
1743149100000|2025-03-28 08:05:00|134200|134200|132100|132000|134300|134200|131700|131600|20667
1743149400000|2025-03-28 08:10:00|132000|131900|132000|131900|132200|132150|130550|130450|12951
1743149700000|2025-03-28 08:15:00|131950|131850|131350|131300|132850|132800|131200|131100|18384
1743150000000|2025-03-28 08:20:00|131400|131350|131550|131450|131550|131450|130600|130400|8114
1743150300000|2025-03-28 08:25:00|131500|131400|130300|130250|131550|131450|130050|130000|8972
1743150600000|2025-03-28 08:30:00|130350|130200|130000|129900|130650|130550|129750|129650|5494
1743150900000|2025-03-28 08:35:00|129950|129850|130350|130300|130600|130550|129700|129600|6035
1743151200000|2025-03-28 08:40:00|130300|130250|130750|130700|131000|130900|130250|130150|4059
1743151500000|2025-03-28 08:45:00|130800|130750|131200|131100|131250|131200|130650|130600|2685
1743151800000|2025-03-28 08:50:00|131250|131150|131250|131200|131350|131300|130750|130650|4117
1743152100000|2025-03-28 08:55:00|131200|131150|131850|131800|132050|132000|131200|131100|9842
1743152400000|2025-03-28 09:00:00|131900|131850|131350|131300|131950|131900|131100|131050|3343
1743152700000|2025-03-28 09:05:00|131400|131350|131300|131200|131700|131650|131300|131200|1792
1743153000000|2025-03-28 09:10:00|131250|131150|131050|130950|131500|131450|130900|130850|2264
1743153300000|2025-03-28 09:15:00|131100|130900|130700|130600|131200|131150|130600|130550|1083
1743153600000|2025-03-28 09:20:00|130650|130650|130550|130500|130850|130800|130350|130300|1688
1743153900000|2025-03-28 09:25:00|130600|130550|130550|130450|130800|130750|130250|130200|4109
1743154200000|2025-03-28 09:30:00|130600|130500|130950|130900|131000|130950|130200|130150|2473
1743154500000|2025-03-28 09:35:00|131000|130950|131400|131300|131750|131700|131000|130900|2304
1743154800000|2025-03-28 09:40:00|131350|131350|130900|130850|131600|131550|130900|130850|1575
1743155100000|2025-03-28 09:45:00|130950|130800|130600|130550|131150|131100|130600|130550|1742
1743155400000|2025-03-28 09:50:00|130650|130600|131100|131000|131150|131100|130500|130400|2303
1743155700000|2025-03-28 09:55:00|131050|131050|130850|130800|131100|131050|130750|130700|1163
1743156000000|2025-03-28 10:00:00|130800|130750|131700|131600|132000|131950|130750|130650|2769
1743156300000|2025-03-28 10:05:00|131750|131650|131500|131400|131800|131700|131350|131250|509
1743156600000|2025-03-28 10:10:00|131550|131450|131750|131650|131800|131700|131450|131400|846
1743156900000|2025-03-28 10:15:00|131700|131600|131800|131750|131900|131850|131550|131500|1045
1743157200000|2025-03-28 10:20:00|131850|131800|131900|131800|132200|132150|131850|131750|1388
1743157500000|2025-03-28 10:25:00|131950|131850|131950|131900|132050|131950|131800|131750|587
1743157800000|2025-03-28 10:30:00|132000|131950|132200|132100|132250|132200|131850|131800|1372
1743158100000|2025-03-28 10:35:00|132150|132150|132400|132350|132450|132400|132150|132100|932
1743158400000|2025-03-28 10:40:00|132450|132400|132950|132850|133000|132950|132350|132250|4436
1743158700000|2025-03-28 10:45:00|133000|132900|132900|132850|133000|132950|132750|132700|535
1743159000000|2025-03-28 10:50:00|132950|132900|132400|132300|132950|132900|132250|132150|1708
1743159300000|2025-03-28 10:55:00|132450|132350|132300|132200|132600|132500|132200|132150|2626
1743159600000|2025-03-28 11:00:00|132350|132250|132400|132300|132650|132550|132350|132250|1266
1743159900000|2025-03-28 11:05:00|132350|132250|132250|132200|132400|132350|132200|132100|485
1743160200000|2025-03-28 11:10:00|132300|132250|132500|132450|132650|132550|132300|132250|189
1743160500000|2025-03-28 11:15:00|132550|132500|132800|132750|132850|132800|132550|132450|433
1743160800000|2025-03-28 11:20:00|132750|132700|132600|132550|132800|132750|132550|132500|1017
1743161100000|2025-03-28 11:25:00|132650|132600|132650|132550|132800|132750|132650|132550|1022
1743161400000|2025-03-28 11:30:00|132600|132600|133000|132900|133050|133000|132600|132550|2185
1743161700000|2025-03-28 11:35:00|132950|132950|133150|133100|133150|133100|132800|132750|375
1743162000000|2025-03-28 11:40:00|133200|133150|133400|133300|133600|133550|133100|133050|1920
1743162300000|2025-03-28 11:45:00|133350|133350|133350|133300|133450|133400|133200|133100|726
1743162600000|2025-03-28 11:50:00|133300|133250|133000|132900|133350|133300|132950|132900|904
1743162900000|2025-03-28 11:55:00|133050|132950|133150|133100|133150|133100|132900|132850|1223
1743163200000|2025-03-28 12:00:00|133100|133050|133250|133200|135650|133250|133050|132850|343
1743163500000|2025-03-28 12:05:00|133300|133150|132950|132850|133300|133200|132900|132850|260
1743163800000|2025-03-28 12:10:00|133000|132900|132700|132600|133000|132950|132600|132500|240
1743164100000|2025-03-28 12:15:00|132650|132650|132750|132700|132950|132900|132650|132600|1081
1743164400000|2025-03-28 12:20:00|132800|132750|132550|132500|132800|132750|132400|132350|840
1743164700000|2025-03-28 12:25:00|132500|132450|132500|132450|132550|132500|132450|132400|264
1743165000000|2025-03-28 12:30:00|132450|132400|132450|132350|132550|132450|132250|132150|1349
1743165300000|2025-03-28 12:35:00|132400|132300|132200|132100|132500|132450|132100|132000|430
1743165600000|2025-03-28 12:40:00|132150|132150|132400|132300|132450|132400|132150|132100|514
1743165900000|2025-03-28 12:45:00|132350|132250|132250|132150|132400|132300|131850|131800|1227
1743166200000|2025-03-28 12:50:00|132200|132200|132450|132400|132550|132500|132200|132200|459
1743166500000|2025-03-28 12:55:00|132400|132350|132450|132350|132700|132650|132300|132200|523
1743166800000|2025-03-28 13:00:00|132400|132400|132300|132250|132500|132450|132050|131950|637
1743167100000|2025-03-28 13:05:00|132350|132200|132550|132450|132800|132750|132150|132100|3106
1743167400000|2025-03-28 13:10:00|132600|132500|132400|132300|132650|132550|132050|132000|906
1743167700000|2025-03-28 13:15:00|132450|132350|132250|132150|132550|132500|132150|132100|1445
1743168000000|2025-03-28 13:20:00|132200|132100|132050|132000|132200|132150|132000|131900|348
1743168300000|2025-03-28 13:25:00|132100|132050|131950|131900|132150|132100|131900|131800|240
1743168600000|2025-03-28 13:30:00|132000|131850|132050|131950|132200|132100|131800|131750|1588
1743168900000|2025-03-28 13:35:00|132100|132000|132150|132100|132150|132100|131900|131800|523
1743169200000|2025-03-28 13:40:00|132200|132050|131500|131400|132200|132100|131400|131350|1891
1743169500000|2025-03-28 13:45:00|131450|131350|131300|131200|131600|131550|131250|131200|1099
1743169800000|2025-03-28 13:50:00|131250|131150|130650|130600|131300|131200|130650|130550|4192
1743170100000|2025-03-28 13:55:00|130600|130550|130250|130200|130650|130600|130100|130050|3155
1743170400000|2025-03-28 14:00:00|130200|130150|130450|130400|130700|130600|130150|130100|4705
1743170700000|2025-03-28 14:05:00|130500|130350|128800|128700|130500|130450|128500|128400|12635
1743171000000|2025-03-28 14:10:00|128750|128650|128950|128850|129250|129150|127800|127750|10591
1743171300000|2025-03-28 14:15:00|128900|128800|129550|129500|129850|129800|128650|128550|4929
1743171600000|2025-03-28 14:20:00|129600|129550|130550|130450|130700|130600|129600|129550|6469
1743171900000|2025-03-28 14:25:00|130600|130500|130650|130600|130900|130800|130300|130200|2395
1743172200000|2025-03-28 14:30:00|130700|130550|130250|130150|131000|130950|130000|129900|2832
1743172500000|2025-03-28 14:35:00|130300|130200|130400|130300|130550|130450|130100|130000|2172
1743172800000|2025-03-28 14:40:00|130450|130350|130450|130400|130500|130450|130150|130100|1006
1743173100000|2025-03-28 14:45:00|130400|130350|130300|130250|130500|130450|130100|130050|1525
1743173400000|2025-03-28 14:50:00|130350|130300|129950|129900|130400|130350|129850|129800|1087
1743173700000|2025-03-28 14:55:00|130000|129850|130100|130050|130250|130200|129750|129700|1550
1743174000000|2025-03-28 15:00:00|130150|130000|130000|129950|130300|130250|129800|129700|1930
1743174300000|2025-03-28 15:05:00|129950|129900|129800|129750|130050|130000|129750|129700|1037
1743174600000|2025-03-28 15:10:00|129750|129700|130400|130300|130550|130500|129700|129650|2015
1743174900000|2025-03-28 15:15:00|130350|130250|130650|130550|130950|130900|130200|130150|1503
1743175200000|2025-03-28 15:20:00|130600|130500|130850|130800|130850|130800|130500|130450|927
1743175500000|2025-03-28 15:25:00|130900|130850|131550|131450|131600|131500|130800|130750|2731
1743175800000|2025-03-28 15:30:00|131600|131500|131550|131450|131700|131650|131400|131350|1231
1743176100000|2025-03-28 15:35:00|131500|131500|131800|131750|132000|131950|131400|131350|1096
1743176400000|2025-03-28 15:40:00|131750|131700|130900|130800|131900|131850|130700|130650|2748
1743176700000|2025-03-28 15:45:00|130850|130850|130800|130750|130950|130850|130350|130300|1866
1743177000000|2025-03-28 15:50:00|130850|130800|130650|130600|130850|130800|130550|130450|1217
1743177300000|2025-03-28 15:55:00|130600|130550|130700|130600|130750|130700|130450|130400|993
1743177600000|2025-03-28 16:00:00|130650|130650|131000|130900|131000|130950|130650|130550|1320
1743177900000|2025-03-28 16:05:00|130950|130950|131100|131050|131200|131150|130950|130900|682
1743178200000|2025-03-28 16:10:00|131150|131100|131200|131100|131300|131250|131050|131000|1127
1743178500000|2025-03-28 16:15:00|131250|131150|130750|130700|131300|131200|130600|130550|2585
1743178800000|2025-03-28 16:20:00|130800|130750|130750|130650|130900|130850|130600|130550|2445
1743179100000|2025-03-28 16:25:00|130700|130700|131000|130900|131000|130950|130600|130550|2457
1743404400000|2025-03-31 07:00:00|127500|126300|129600|129500|130400|130250|126250|126100|22048
1743404700000|2025-03-31 07:05:00|129650|129550|130350|130250|130700|130550|129650|129550|7641
1743405000000|2025-03-31 07:10:00|130300|130300|131150|131100|132000|131900|129800|129750|14408
1743405300000|2025-03-31 07:15:00|131200|131050|130850|130750|131350|131300|130750|130600|5079
1743405600000|2025-03-31 07:20:00|130900|130800|130650|130600|131150|131050|129900|129800|4525
1743405900000|2025-03-31 07:25:00|130700|130650|131150|131100|131350|131300|130400|130350|2985
1743406200000|2025-03-31 07:30:00|131200|131150|130500|130400|131250|131150|130200|130100|2482
1743406500000|2025-03-31 07:35:00|130450|130350|130700|130600|130950|130850|130450|130350|1183
1743406800000|2025-03-31 07:40:00|130750|130650|131500|131400|131500|131450|130700|130550|4553
1743407100000|2025-03-31 07:45:00|131550|131450|131450|131350|131800|131700|131250|131200|2205
1743407400000|2025-03-31 07:50:00|131500|131400|132250|132150|132300|132250|131500|131350|5381
1743407700000|2025-03-31 07:55:00|132200|132100|132250|132200|132450|132350|131900|131850|2191
1743408000000|2025-03-31 08:00:00|132300|132250|132350|132300|132650|132550|132250|132150|3570
1743408300000|2025-03-31 08:05:00|132300|132250|132350|132250|132750|132650|132250|132200|1577
1743408600000|2025-03-31 08:10:00|132400|132300|132250|132200|132550|132500|132100|132000|2222
1743408900000|2025-03-31 08:15:00|132300|132250|131800|131700|132400|132350|131750|131700|1700
1743409200000|2025-03-31 08:20:00|131750|131650|131600|131500|131950|131850|131400|131350|2728
1743409500000|2025-03-31 08:25:00|131550|131450|131850|131750|131850|131800|131350|131250|2190
1743409800000|2025-03-31 08:30:00|131900|131800|131450|131350|131950|131850|131350|131250|1381
1743410100000|2025-03-31 08:35:00|131400|131400|131300|131250|131450|131400|131200|131100|885
1743410400000|2025-03-31 08:40:00|131250|131200|130950|130850|131300|131200|130700|130600|2380
1743410700000|2025-03-31 08:45:00|130900|130900|131050|131000|131200|131150|130900|130800|782
1743411000000|2025-03-31 08:50:00|131100|131050|131250|131150|131400|131350|131100|131000|717
1743411300000|2025-03-31 08:55:00|131200|131200|131150|131100|131300|131200|131050|131000|811
1743411600000|2025-03-31 09:00:00|131200|131150|131150|131050|131350|131300|131050|131000|563
1743411900000|2025-03-31 09:05:00|131200|131100|130900|130800|131200|131150|130900|130800|814
1743412200000|2025-03-31 09:10:00|130850|130750|130600|130550|130900|130850|130550|130500|1501
1743412500000|2025-03-31 09:15:00|130650|130600|130750|130650|130900|130850|130600|130550|637
1743412800000|2025-03-31 09:20:00|130700|130600|131200|131100|131200|131150|130700|130600|821
1743413100000|2025-03-31 09:25:00|131150|131150|131150|131100|131350|131250|131050|131000|589
1743413400000|2025-03-31 09:30:00|131100|131050|131200|131150|131400|131350|131100|131050|592
1743413700000|2025-03-31 09:35:00|131250|131200|130850|130800|131300|131250|130850|130800|931
1743414000000|2025-03-31 09:40:00|130900|130850|130600|130500|131000|130950|130550|130500|842
1743414300000|2025-03-31 09:45:00|130650|130550|130800|130700|130850|130800|130600|130500|1632
1743414600000|2025-03-31 09:50:00|130850|130750|130550|130450|130900|130850|130550|130450|1486
1743414900000|2025-03-31 09:55:00|130600|130500|130700|130600|130700|130650|130450|130400|1167
1743415200000|2025-03-31 10:00:00|130750|130650|130600|130500|130850|130750|130500|130450|1189
1743415500000|2025-03-31 10:05:00|130650|130550|130350|130250|130700|130600|130300|130250|1473
1743415800000|2025-03-31 10:10:00|130300|130300|130450|130350|130550|130450|130200|130150|2003
1743416100000|2025-03-31 10:15:00|130500|130400|130600|130500|130600|130550|130450|130350|1040
1743416400000|2025-03-31 10:20:00|130650|130550|130700|130600|130850|130800|130600|130550|936
1743416700000|2025-03-31 10:25:00|130750|130650|130900|130800|131100|131050|130700|130600|864
1743417000000|2025-03-31 10:30:00|130850|130750|130850|130800|130950|130900|130750|130650|975
1743417300000|2025-03-31 10:35:00|130800|130750|130700|130650|130850|130750|130600|130550|2043
1743417600000|2025-03-31 10:40:00|130650|130600|130400|130350|130650|130600|130350|130300|1223
1743417900000|2025-03-31 10:45:00|130450|130400|130550|130450|130850|130800|130400|130350|853
1743418200000|2025-03-31 10:50:00|130600|130500|130450|130400|130700|130600|130400|130350|685
1743418500000|2025-03-31 10:55:00|130500|130450|130400|130300|130500|130450|130300|130250|952
1743418800000|2025-03-31 11:00:00|130350|130250|130500|130400|130550|130500|130300|130250|1802
1743419100000|2025-03-31 11:05:00|130550|130450|130300|130200|130600|130550|130200|130150|1024
1743419400000|2025-03-31 11:10:00|130350|130250|130550|130500|130700|130650|130350|130250|594
1743419700000|2025-03-31 11:15:00|130500|130450|130700|130600|130950|130900|130500|130450|1126
1743420000000|2025-03-31 11:20:00|130650|130550|130850|130750|131000|130900|130550|130500|647
1743420300000|2025-03-31 11:25:00|130800|130800|130950|130850|131000|130950|130750|130700|588
1743420600000|2025-03-31 11:30:00|131000|130900|130400|130300|131150|131050|130400|130300|2206
1743420900000|2025-03-31 11:35:00|130450|130350|130650|130600|130700|130650|130400|130300|528
1743421200000|2025-03-31 11:40:00|130700|130550|130700|130650|130900|130850|130550|130450|903
1743421500000|2025-03-31 11:45:00|130750|130600|130850|130800|131000|130950|130650|130600|702
1743421800000|2025-03-31 11:50:00|130900|130850|131050|130950|131200|131150|130900|130800|373
1743422100000|2025-03-31 11:55:00|131100|131000|130950|130850|131100|131000|130900|130850|186
1743422400000|2025-03-31 12:00:00|130900|130800|130600|130550|130900|130850|130600|130550|894
1743422700000|2025-03-31 12:05:00|130650|130600|130550|130450|130950|130900|130500|130400|1580
1743423000000|2025-03-31 12:10:00|130500|130500|130250|130200|130500|130500|130050|130000|1966
1743423300000|2025-03-31 12:15:00|130300|130150|129600|129500|130300|130150|129500|129450|3138
1743423600000|2025-03-31 12:20:00|129650|129550|130250|130150|130350|130250|129600|129500|645
1743423900000|2025-03-31 12:25:00|130300|130200|130350|130300|130550|130450|130200|130150|773
1743424200000|2025-03-31 12:30:00|130400|130350|130500|130400|130500|130400|130300|130200|757
1743424500000|2025-03-31 12:35:00|130450|130450|131000|130950|131100|131050|130450|130350|1272
1743424800000|2025-03-31 12:40:00|130950|130900|130600|130550|131050|130950|130600|130500|1295
1743425100000|2025-03-31 12:45:00|130650|130500|130400|130300|130800|130750|130350|130300|1169
1743425400000|2025-03-31 12:50:00|130350|130350|130050|130000|130500|130400|130000|129900|754
1743425700000|2025-03-31 12:55:00|130100|129950|130300|130250|130350|130300|130000|129950|537
1743426000000|2025-03-31 13:00:00|130350|130300|130300|130200|130500|130450|130050|130000|867
1743426300000|2025-03-31 13:05:00|130350|130250|130700|130600|130700|130600|130300|130200|480
1743426600000|2025-03-31 13:10:00|130750|130650|130700|130650|130850|130800|130500|130450|778
1743426900000|2025-03-31 13:15:00|130750|130600|130450|130350|130750|130650|130300|130250|1059
1743427200000|2025-03-31 13:20:00|130500|130400|130100|130000|130500|130400|130050|130000|785
1743427500000|2025-03-31 13:25:00|130050|129950|130100|130050|130250|130200|130000|129900|1511
1743427800000|2025-03-31 13:30:00|130150|130000|129700|129600|130250|130150|129350|129300|1838
1743428100000|2025-03-31 13:35:00|129750|129650|129800|129700|130100|130000|129700|129650|1789
1743428400000|2025-03-31 13:40:00|129750|129650|129450|129350|129750|129700|129400|129350|1526
1743428700000|2025-03-31 13:45:00|129500|129400|129650|129600|129950|129850|129350|129300|1704
1743429000000|2025-03-31 13:50:00|129600|129550|129700|129600|129850|129750|129550|129500|1485
1743429300000|2025-03-31 13:55:00|129650|129650|130750|130600|130850|130800|129650|129600|2133
1743429600000|2025-03-31 14:00:00|130800|130650|130650|130550|131050|131000|130450|130350|2385
1743429900000|2025-03-31 14:05:00|130600|130500|130950|130850|131050|131000|130400|130350|1247
1743430200000|2025-03-31 14:10:00|130900|130800|131000|130900|131100|131000|130550|130450|1533
1743430500000|2025-03-31 14:15:00|131050|130950|130850|130750|131100|131050|130700|130650|2361
1743430800000|2025-03-31 14:20:00|130800|130700|130700|130600|130950|130900|130550|130500|1262
1743431100000|2025-03-31 14:25:00|130650|130550|130500|130450|130750|130650|130500|130450|754
1743431400000|2025-03-31 14:30:00|130550|130500|131300|131200|131300|131200|130500|130450|1221
1743431700000|2025-03-31 14:35:00|131250|131150|131150|131100|131450|131350|131150|131100|1410
1743432000000|2025-03-31 14:40:00|131100|131050|131100|131050|131250|131200|131000|130900|1043
1743432300000|2025-03-31 14:45:00|131150|131000|131100|131000|131300|131200|131000|130900|1561
1743432600000|2025-03-31 14:50:00|131150|131050|131200|131150|131350|131250|130950|130900|865
1743432900000|2025-03-31 14:55:00|131150|131100|131100|131000|131200|131150|131050|130950|784
1743433200000|2025-03-31 15:00:00|131150|131050|131300|131200|131400|131350|131150|131050|823
1743433500000|2025-03-31 15:05:00|131250|131250|131450|131350|131500|131450|131100|131050|1002
1743433800000|2025-03-31 15:10:00|131500|131400|131100|131000|131650|131550|131050|131000|2222
1743434100000|2025-03-31 15:15:00|131150|131050|131150|131100|131300|131200|131150|131000|507
1743434400000|2025-03-31 15:20:00|131200|131150|131250|131200|131300|131250|131100|131050|1489
1743434700000|2025-03-31 15:25:00|131200|131150|131400|131300|131850|131800|131200|131100|5658
1743490800000|2025-04-01 07:00:00|132650|132350|132650|132500|132850|132650|131400|131300|6521
1743491100000|2025-04-01 07:05:00|132600|132550|131900|131750|132800|132700|131800|131700|2516
1743491400000|2025-04-01 07:10:00|131850|131800|132050|131950|132450|132300|131750|131650|1989
1743491700000|2025-04-01 07:15:00|132100|132000|132300|132200|132300|132250|131600|131500|1728
1743492000000|2025-04-01 07:20:00|132350|132250|132550|132450|132950|132850|132200|132100|1995
1743492300000|2025-04-01 07:25:00|132600|132500|132850|132750|133050|133000|132600|132500|1405
1743492600000|2025-04-01 07:30:00|132900|132800|132550|132500|133050|132950|132400|132300|787
1743492900000|2025-04-01 07:35:00|132600|132550|133100|133050|133350|133250|132550|132450|3067
1743493200000|2025-04-01 07:40:00|133150|133100|133500|133400|133800|133750|133000|132950|3010
1743493500000|2025-04-01 07:45:00|133450|133350|133400|133300|133700|133600|133200|133150|1206
1743493800000|2025-04-01 07:50:00|133450|133350|133250|133150|133500|133400|133100|133050|675
1743494100000|2025-04-01 07:55:00|133200|133100|133600|133500|133600|133550|133100|133000|1323
1743494400000|2025-04-01 08:00:00|133550|133450|134250|134200|134250|134200|133450|133350|5529
1743494700000|2025-04-01 08:05:00|134300|134250|133950|133900|134450|134400|133800|133700|2572
1743495000000|2025-04-01 08:10:00|133900|133850|134100|134000|134150|134100|133800|133700|2020
1743495300000|2025-04-01 08:15:00|134050|133950|134600|134500|134650|134550|134050|133950|3058
1743495600000|2025-04-01 08:20:00|134650|134550|134550|134450|134700|134650|134350|134300|1824
1743495900000|2025-04-01 08:25:00|134500|134400|134350|134250|134600|134550|134300|134250|1679
1743496200000|2025-04-01 08:30:00|134400|134300|134900|134800|135000|134950|134300|134250|2444
1743496500000|2025-04-01 08:35:00|134850|134750|135000|134900|135050|135000|134650|134600|4112
1743496800000|2025-04-01 08:40:00|134950|134950|135300|135250|135400|135350|134900|134850|2026
1743497100000|2025-04-01 08:45:00|135350|135300|135550|135500|135650|135600|135150|135100|2117
1743497400000|2025-04-01 08:50:00|135600|135550|135450|135350|135800|135700|135400|135300|1964
1743497700000|2025-04-01 08:55:00|135500|135400|135800|135700|135900|135800|135400|135300|1680
1743498000000|2025-04-01 09:00:00|135850|135750|136150|136050|136150|136100|135800|135750|3511
1743498300000|2025-04-01 09:05:00|136100|136000|136050|135950|136200|136150|136000|135900|3554
1743498600000|2025-04-01 09:10:00|136000|136000|135950|135900|136200|136150|135750|135700|2599
1743498900000|2025-04-01 09:15:00|135900|135850|135900|135850|136050|136000|135650|135600|2039
1743499200000|2025-04-01 09:20:00|135850|135800|135600|135500|136000|135900|135500|135450|2710
1743499500000|2025-04-01 09:25:00|135550|135450|135150|135050|135600|135550|135000|134900|5942
1743499800000|2025-04-01 09:30:00|135200|135100|135500|135450|135600|135500|135150|135050|987
1743500100000|2025-04-01 09:35:00|135550|135500|135800|135750|135850|135800|135300|135250|2265
1743500400000|2025-04-01 09:40:00|135850|135800|135900|135800|135950|135900|135800|135750|867
1743500700000|2025-04-01 09:45:00|135850|135750|135900|135800|136000|135900|135750|135700|281
1743501000000|2025-04-01 09:50:00|135850|135750|136300|136200|136350|136250|135850|135750|2963
1743501300000|2025-04-01 09:55:00|136350|136250|136400|136350|136450|136400|136150|136050|2105
1743501600000|2025-04-01 10:00:00|136450|136400|135950|135900|136450|136400|135700|135650|1291
1743501900000|2025-04-01 10:05:00|136000|135950|136100|136000|136350|136300|135900|135800|2741
1743502200000|2025-04-01 10:10:00|136050|135950|136150|136050|136300|136200|135850|135800|1436
1743502500000|2025-04-01 10:15:00|136100|136000|136150|136050|136250|136200|136050|136000|648
1743502800000|2025-04-01 10:20:00|136100|136100|136150|136100|136250|136200|136000|135950|421
1743503100000|2025-04-01 10:25:00|136200|136050|135750|135700|136200|136150|135700|135650|728
1743503400000|2025-04-01 10:30:00|135700|135650|135650|135550|135750|135700|135400|135350|1406
1743503700000|2025-04-01 10:35:00|135700|135600|135700|135600|135850|135750|135600|135550|946
1743504000000|2025-04-01 10:40:00|135750|135650|135500|135450|135850|135800|135500|135450|214
1743504300000|2025-04-01 10:45:00|135450|135400|135400|135300|135950|135900|135350|135250|5006
1743504600000|2025-04-01 10:50:00|135450|135350|135500|135400|135500|135450|135150|135100|819
1743504900000|2025-04-01 10:55:00|135450|135350|135350|135300|135500|135400|135200|135150|682
1743505200000|2025-04-01 11:00:00|135400|135200|135000|134950|135600|135450|135000|134900|2083
1743505500000|2025-04-01 11:05:00|135050|135000|134750|134650|135100|135050|134600|134550|2084
1743505800000|2025-04-01 11:10:00|134700|134600|134800|134700|134950|134900|134650|134600|766
1743506100000|2025-04-01 11:15:00|134850|134750|134800|134750|135050|135000|134750|134700|1169
1743506400000|2025-04-01 11:20:00|134750|134700|134650|134600|134800|134750|134550|134500|1259
1743506700000|2025-04-01 11:25:00|134700|134650|134350|134250|134700|134650|134200|134150|1617
1743507000000|2025-04-01 11:30:00|134300|134200|134200|134150|134350|134300|134050|134000|1461
1743507300000|2025-04-01 11:35:00|134150|134100|133650|133550|134250|134150|133500|133450|3007
1743507600000|2025-04-01 11:40:00|133600|133500|134250|134150|134250|134200|133500|133450|1478
1743507900000|2025-04-01 11:45:00|134300|134200|134500|134400|134550|134450|134150|134100|4305
1743508200000|2025-04-01 11:50:00|134450|134450|134400|134300|134550|134500|134200|134150|2002
1743508500000|2025-04-01 11:55:00|134350|134250|134500|134400|134650|134600|134300|134200|1129
1743508800000|2025-04-01 12:00:00|134450|134350|134450|134400|134600|134550|134350|134250|567
1743509100000|2025-04-01 12:05:00|134400|134350|134550|134500|134650|134600|134400|134300|920
1743509400000|2025-04-01 12:10:00|134500|134450|134650|134550|134650|134600|134500|134400|325
1743509700000|2025-04-01 12:15:00|134700|134600|134450|134350|134850|134800|134400|134350|1267
1743510000000|2025-04-01 12:20:00|134400|134400|134650|134600|134650|134600|134300|134250|4456
1743510300000|2025-04-01 12:25:00|134700|134650|134800|134700|134900|134850|134700|134600|520
1743510600000|2025-04-01 12:30:00|134750|134650|135100|135000|135100|135050|134750|134650|490
1743510900000|2025-04-01 12:35:00|135050|134950|135000|134950|135100|135050|134850|134800|320
1743511200000|2025-04-01 12:40:00|135050|134900|135000|134900|135100|135050|134750|134700|890
1743511500000|2025-04-01 12:45:00|135050|134950|135200|135100|135200|135150|134900|134850|1108
1743511800000|2025-04-01 12:50:00|135250|135150|135150|135100|135300|135250|135100|135050|816
1743512100000|2025-04-01 12:55:00|135100|135050|135050|134950|135150|135100|134900|134800|892
1743512400000|2025-04-01 13:00:00|135000|135000|134950|134850|135100|135050|134850|134800|1464
1743512700000|2025-04-01 13:05:00|134900|134900|134950|134900|135000|134900|134750|134650|526
1743513000000|2025-04-01 13:10:00|135000|134950|134850|134750|135050|134950|134700|134600|1084
1743513300000|2025-04-01 13:15:00|134800|134700|134750|134700|134900|134850|134700|134600|1430
1743513600000|2025-04-01 13:20:00|134800|134750|134750|134700|134900|134850|134750|134650|613
1743513900000|2025-04-01 13:25:00|134700|134650|134800|134700|134800|134750|134550|134500|531
1743514200000|2025-04-01 13:30:00|134850|134750|134600|134500|134900|134850|134400|134350|836
1743514500000|2025-04-01 13:35:00|134550|134450|134800|134700|134800|134750|134300|134250|1207
1743514800000|2025-04-01 13:40:00|134850|134750|134850|134750|135000|134950|134700|134650|3111
1743515100000|2025-04-01 13:45:00|134800|134700|135100|135000|135100|135050|134700|134600|1005
1743515400000|2025-04-01 13:50:00|135050|134950|134850|134800|135200|135150|134850|134800|1377
1743515700000|2025-04-01 13:55:00|134800|134750|135100|135000|135150|135100|134750|134700|630
1743516000000|2025-04-01 14:00:00|135050|134950|134650|134600|135050|134950|134500|134450|2385
1743516300000|2025-04-01 14:05:00|134700|134650|134550|134450|134900|134800|134250|134200|3000
1743516600000|2025-04-01 14:10:00|134600|134500|134200|134150|134650|134600|134100|134050|2304
1743516900000|2025-04-01 14:15:00|134250|134200|134350|134250|134450|134400|134250|134200|1287
1743517200000|2025-04-01 14:20:00|134400|134300|134750|134650|134750|134700|134350|134250|1609
1743517500000|2025-04-01 14:25:00|134700|134700|134850|134750|134900|134850|134600|134500|2045
1743517800000|2025-04-01 14:30:00|134800|134700|135000|134950|135100|135050|134800|134700|1346
1743518100000|2025-04-01 14:35:00|135050|135000|135300|135200|135400|135350|134950|134900|2806
1743518400000|2025-04-01 14:40:00|135250|135150|135050|135000|135400|135350|135050|135000|1187
1743518700000|2025-04-01 14:45:00|135000|134950|134900|134800|135100|135050|134850|134750|1005
1743519000000|2025-04-01 14:50:00|134950|134850|134900|134850|134950|134900|134850|134750|783
1743519300000|2025-04-01 14:55:00|134850|134800|134700|134600|134900|134850|134650|134550|2635
1743519600000|2025-04-01 15:00:00|134650|134650|134800|134700|134800|134750|134650|134600|1422
1743519900000|2025-04-01 15:05:00|134850|134750|134950|134900|135100|135050|134800|134700|2096
1743520200000|2025-04-01 15:10:00|134900|134850|135150|135100|135200|135150|134850|134800|2155
1743520500000|2025-04-01 15:15:00|135100|135050|134950|134850|135150|135100|134900|134850|1169
1743520800000|2025-04-01 15:20:00|134900|134800|135150|135100|135150|135100|134800|134750|938
1743521100000|2025-04-01 15:25:00|135100|135050|135150|135050|135250|135200|134900|134850|1804
1743490800000|2025-04-01 07:00:00|132650|132350|132650|132500|132850|132650|131400|131300|6521
1743491100000|2025-04-01 07:05:00|132600|132550|131900|131750|132800|132700|131800|131700|2516
1743491400000|2025-04-01 07:10:00|131850|131800|132050|131950|132450|132300|131750|131650|1989
1743491700000|2025-04-01 07:15:00|132100|132000|132300|132200|132300|132250|131600|131500|1728
1743492000000|2025-04-01 07:20:00|132350|132250|132550|132450|132950|132850|132200|132100|1995
1743492300000|2025-04-01 07:25:00|132600|132500|132850|132750|133050|133000|132600|132500|1405
1743492600000|2025-04-01 07:30:00|132900|132800|132550|132500|133050|132950|132400|132300|787
1743492900000|2025-04-01 07:35:00|132600|132550|133100|133050|133350|133250|132550|132450|3067
1743493200000|2025-04-01 07:40:00|133150|133100|133500|133400|133800|133750|133000|132950|3010
1743493500000|2025-04-01 07:45:00|133450|133350|133400|133300|133700|133600|133200|133150|1206
1743493800000|2025-04-01 07:50:00|133450|133350|133250|133150|133500|133400|133100|133050|675
1743494100000|2025-04-01 07:55:00|133200|133100|133600|133500|133600|133550|133100|133000|1323
1743494400000|2025-04-01 08:00:00|133550|133450|134250|134200|134250|134200|133450|133350|5529
1743494700000|2025-04-01 08:05:00|134300|134250|133950|133900|134450|134400|133800|133700|2572
1743495000000|2025-04-01 08:10:00|133900|133850|134100|134000|134150|134100|133800|133700|2020
1743495300000|2025-04-01 08:15:00|134050|133950|134600|134500|134650|134550|134050|133950|3058
1743495600000|2025-04-01 08:20:00|134650|134550|134550|134450|134700|134650|134350|134300|1824
1743495900000|2025-04-01 08:25:00|134500|134400|134350|134250|134600|134550|134300|134250|1679
1743496200000|2025-04-01 08:30:00|134400|134300|134900|134800|135000|134950|134300|134250|2444
1743496500000|2025-04-01 08:35:00|134850|134750|135000|134900|135050|135000|134650|134600|4112
1743496800000|2025-04-01 08:40:00|134950|134950|135300|135250|135400|135350|134900|134850|2026
1743497100000|2025-04-01 08:45:00|135350|135300|135550|135500|135650|135600|135150|135100|2117
1743497400000|2025-04-01 08:50:00|135600|135550|135450|135350|135800|135700|135400|135300|1964
1743497700000|2025-04-01 08:55:00|135500|135400|135800|135700|135900|135800|135400|135300|1680
1743498000000|2025-04-01 09:00:00|135850|135750|136150|136050|136150|136100|135800|135750|3511
1743498300000|2025-04-01 09:05:00|136100|136000|136050|135950|136200|136150|136000|135900|3554
1743498600000|2025-04-01 09:10:00|136000|136000|135950|135900|136200|136150|135750|135700|2599
1743498900000|2025-04-01 09:15:00|135900|135850|135900|135850|136050|136000|135650|135600|2039
1743499200000|2025-04-01 09:20:00|135850|135800|135600|135500|136000|135900|135500|135450|2710
1743499500000|2025-04-01 09:25:00|135550|135450|135150|135050|135600|135550|135000|134900|5942
1743499800000|2025-04-01 09:30:00|135200|135100|135500|135450|135600|135500|135150|135050|987
1743500100000|2025-04-01 09:35:00|135550|135500|135800|135750|135850|135800|135300|135250|2265
1743500400000|2025-04-01 09:40:00|135850|135800|135900|135800|135950|135900|135800|135750|867
1743500700000|2025-04-01 09:45:00|135850|135750|135900|135800|136000|135900|135750|135700|281
1743501000000|2025-04-01 09:50:00|135850|135750|136300|136200|136350|136250|135850|135750|2963
1743501300000|2025-04-01 09:55:00|136350|136250|136400|136350|136450|136400|136150|136050|2105
1743501600000|2025-04-01 10:00:00|136450|136400|135950|135900|136450|136400|135700|135650|1291
1743501900000|2025-04-01 10:05:00|136000|135950|136100|136000|136350|136300|135900|135800|2741
1743502200000|2025-04-01 10:10:00|136050|135950|136150|136050|136300|136200|135850|135800|1436
1743502500000|2025-04-01 10:15:00|136100|136000|136150|136050|136250|136200|136050|136000|648
1743502800000|2025-04-01 10:20:00|136100|136100|136150|136100|136250|136200|136000|135950|421
1743503100000|2025-04-01 10:25:00|136200|136050|135750|135700|136200|136150|135700|135650|728
1743503400000|2025-04-01 10:30:00|135700|135650|135650|135550|135750|135700|135400|135350|1406
1743503700000|2025-04-01 10:35:00|135700|135600|135700|135600|135850|135750|135600|135550|946
1743504000000|2025-04-01 10:40:00|135750|135650|135500|135450|135850|135800|135500|135450|214
1743504300000|2025-04-01 10:45:00|135450|135400|135400|135300|135950|135900|135350|135250|5006
1743504600000|2025-04-01 10:50:00|135450|135350|135500|135400|135500|135450|135150|135100|819
1743504900000|2025-04-01 10:55:00|135450|135350|135350|135300|135500|135400|135200|135150|682
1743505200000|2025-04-01 11:00:00|135400|135200|135000|134950|135600|135450|135000|134900|2083
1743505500000|2025-04-01 11:05:00|135050|135000|134750|134650|135100|135050|134600|134550|2084
1743505800000|2025-04-01 11:10:00|134700|134600|134800|134700|134950|134900|134650|134600|766
1743506100000|2025-04-01 11:15:00|134850|134750|134800|134750|135050|135000|134750|134700|1169
1743506400000|2025-04-01 11:20:00|134750|134700|134650|134600|134800|134750|134550|134500|1259
1743506700000|2025-04-01 11:25:00|134700|134650|134350|134250|134700|134650|134200|134150|1617
1743507000000|2025-04-01 11:30:00|134300|134200|134200|134150|134350|134300|134050|134000|1461
1743507300000|2025-04-01 11:35:00|134150|134100|133650|133550|134250|134150|133500|133450|3007
1743507600000|2025-04-01 11:40:00|133600|133500|134250|134150|134250|134200|133500|133450|1478
1743507900000|2025-04-01 11:45:00|134300|134200|134500|134400|134550|134450|134150|134100|4305
1743508200000|2025-04-01 11:50:00|134450|134450|134400|134300|134550|134500|134200|134150|2002
1743508500000|2025-04-01 11:55:00|134350|134250|134500|134400|134650|134600|134300|134200|1129
1743508800000|2025-04-01 12:00:00|134450|134350|134450|134400|134600|134550|134350|134250|567
1743509100000|2025-04-01 12:05:00|134400|134350|134550|134500|134650|134600|134400|134300|920
1743509400000|2025-04-01 12:10:00|134500|134450|134650|134550|134650|134600|134500|134400|325
1743509700000|2025-04-01 12:15:00|134700|134600|134450|134350|134850|134800|134400|134350|1267
1743510000000|2025-04-01 12:20:00|134400|134400|134650|134600|134650|134600|134300|134250|4456
1743510300000|2025-04-01 12:25:00|134700|134650|134800|134700|134900|134850|134700|134600|520
1743510600000|2025-04-01 12:30:00|134750|134650|135100|135000|135100|135050|134750|134650|490
1743510900000|2025-04-01 12:35:00|135050|134950|135000|134950|135100|135050|134850|134800|320
1743511200000|2025-04-01 12:40:00|135050|134900|135000|134900|135100|135050|134750|134700|890
1743511500000|2025-04-01 12:45:00|135050|134950|135200|135100|135200|135150|134900|134850|1108
1743511800000|2025-04-01 12:50:00|135250|135150|135150|135100|135300|135250|135100|135050|816
1743512100000|2025-04-01 12:55:00|135100|135050|135050|134950|135150|135100|134900|134800|892
1743512400000|2025-04-01 13:00:00|135000|135000|134950|134850|135100|135050|134850|134800|1464
1743512700000|2025-04-01 13:05:00|134900|134900|134950|134900|135000|134900|134750|134650|526
1743513000000|2025-04-01 13:10:00|135000|134950|134850|134750|135050|134950|134700|134600|1084
1743513300000|2025-04-01 13:15:00|134800|134700|134750|134700|134900|134850|134700|134600|1430
1743513600000|2025-04-01 13:20:00|134800|134750|134750|134700|134900|134850|134750|134650|613
1743513900000|2025-04-01 13:25:00|134700|134650|134800|134700|134800|134750|134550|134500|531
1743514200000|2025-04-01 13:30:00|134850|134750|134600|134500|134900|134850|134400|134350|836
1743514500000|2025-04-01 13:35:00|134550|134450|134800|134700|134800|134750|134300|134250|1207
1743514800000|2025-04-01 13:40:00|134850|134750|134850|134750|135000|134950|134700|134650|3111
1743515100000|2025-04-01 13:45:00|134800|134700|135100|135000|135100|135050|134700|134600|1005
1743515400000|2025-04-01 13:50:00|135050|134950|134850|134800|135200|135150|134850|134800|1377
1743515700000|2025-04-01 13:55:00|134800|134750|135100|135000|135150|135100|134750|134700|630
1743516000000|2025-04-01 14:00:00|135050|134950|134650|134600|135050|134950|134500|134450|2385
1743516300000|2025-04-01 14:05:00|134700|134650|134550|134450|134900|134800|134250|134200|3000
1743516600000|2025-04-01 14:10:00|134600|134500|134200|134150|134650|134600|134100|134050|2304
1743516900000|2025-04-01 14:15:00|134250|134200|134350|134250|134450|134400|134250|134200|1287
1743517200000|2025-04-01 14:20:00|134400|134300|134750|134650|134750|134700|134350|134250|1609
1743517500000|2025-04-01 14:25:00|134700|134700|134850|134750|134900|134850|134600|134500|2045
1743517800000|2025-04-01 14:30:00|134800|134700|135000|134950|135100|135050|134800|134700|1346
1743518100000|2025-04-01 14:35:00|135050|135000|135300|135200|135400|135350|134950|134900|2806
1743518400000|2025-04-01 14:40:00|135250|135150|135050|135000|135400|135350|135050|135000|1187
1743518700000|2025-04-01 14:45:00|135000|134950|134900|134800|135100|135050|134850|134750|1005
1743519000000|2025-04-01 14:50:00|134950|134850|134900|134850|134950|134900|134850|134750|783
1743519300000|2025-04-01 14:55:00|134850|134800|134700|134600|134900|134850|134650|134550|2635
1743519600000|2025-04-01 15:00:00|134650|134650|134800|134700|134800|134750|134650|134600|1422
1743519900000|2025-04-01 15:05:00|134850|134750|134950|134900|135100|135050|134800|134700|2096
1743520200000|2025-04-01 15:10:00|134900|134850|135150|135100|135200|135150|134850|134800|2155
1743520500000|2025-04-01 15:15:00|135100|135050|134950|134850|135150|135100|134900|134850|1169
1743520800000|2025-04-01 15:20:00|134900|134800|135150|135100|135150|135100|134800|134750|938
1743521100000|2025-04-01 15:25:00|135100|135050|135150|135050|135250|135200|134900|134850|1804
1743577200000|2025-04-02 07:00:00|135800|135600|136600|136550|136850|136700|135650|135550|11426
1743577500000|2025-04-02 07:05:00|136650|136600|134850|134750|136800|136700|134800|134700|9069
1743577800000|2025-04-02 07:10:00|134800|134800|133200|133150|134900|134800|133000|132900|13064
1743578100000|2025-04-02 07:15:00|133150|133050|132900|132800|133700|133650|132650|132600|11695
1743578400000|2025-04-02 07:20:00|132850|132750|132100|132050|133400|133300|132100|132050|6999
1743578700000|2025-04-02 07:25:00|132150|132100|131100|131050|132250|132200|131000|130950|9014
1743579000000|2025-04-02 07:30:00|131050|131000|132050|131950|132550|132500|131050|131000|14395
1743579300000|2025-04-02 07:35:00|132100|132000|131150|131100|132300|132200|131100|131000|6390
1743579600000|2025-04-02 07:40:00|131200|131000|130600|130550|131300|131250|130550|130450|5357
1743579900000|2025-04-02 07:45:00|130650|130500|131100|131000|131300|131200|130600|130500|4878
1743580200000|2025-04-02 07:50:00|131150|131050|130400|130300|131150|131050|130350|130300|3829
1743580500000|2025-04-02 07:55:00|130350|130350|130800|130750|130900|130850|130350|130300|3123
1743580800000|2025-04-02 08:00:00|130750|130700|130550|130500|130950|130900|130300|130200|5147
1743581100000|2025-04-02 08:05:00|130500|130450|129750|129700|130550|130450|129450|129350|8710
1743581400000|2025-04-02 08:10:00|129800|129650|130500|130400|130500|130450|129650|129600|3519
1743581700000|2025-04-02 08:15:00|130450|130300|131050|130950|131050|131000|130250|130150|3557
1743582000000|2025-04-02 08:20:00|131000|130900|131250|131150|131900|131800|130750|130650|3209
1743582300000|2025-04-02 08:25:00|131300|131200|131450|131350|131750|131650|131100|131050|2337
1743582600000|2025-04-02 08:30:00|131400|131300|131550|131500|131750|131700|131250|131150|2291
1743582900000|2025-04-02 08:35:00|131500|131450|131650|131600|131950|131900|131450|131350|1189
1743583200000|2025-04-02 08:40:00|131700|131550|131650|131550|132000|131900|131500|131450|1588
1743583500000|2025-04-02 08:45:00|131600|131600|131900|131850|132000|131900|131400|131300|1805
1743583800000|2025-04-02 08:50:00|131950|131900|131200|131100|132000|131950|131200|131100|1710
1743584100000|2025-04-02 08:55:00|131150|131050|130800|130700|131250|131200|130750|130700|1758
1743584400000|2025-04-02 09:00:00|130750|130650|130600|130550|130750|130700|130300|130200|1751
1743584700000|2025-04-02 09:05:00|130650|130600|131000|130900|131150|131100|130600|130600|820
1743585000000|2025-04-02 09:10:00|131050|130950|130800|130700|131300|131200|130800|130700|987
1743585300000|2025-04-02 09:15:00|130750|130650|131050|130950|131050|130950|130550|130500|1248
1743585600000|2025-04-02 09:20:00|131000|131000|130850|130800|131350|131250|130750|130700|3464
1743585900000|2025-04-02 09:25:00|130800|130750|130800|130700|130950|130850|130650|130600|419
1743586200000|2025-04-02 09:30:00|130750|130750|130600|130550|130900|130800|130600|130500|1559
1743586500000|2025-04-02 09:35:00|130550|130500|130500|130450|130750|130700|130400|130350|2281
1743586800000|2025-04-02 09:40:00|130550|130500|130450|130350|130550|130500|130300|130250|1047
1743587100000|2025-04-02 09:45:00|130400|130300|130350|130250|130450|130400|130200|130150|936
1743587400000|2025-04-02 09:50:00|130300|130300|130400|130300|130500|130450|130200|130100|813
1743587700000|2025-04-02 09:55:00|130350|130350|130150|130050|130350|130350|129950|129900|1703
1743588000000|2025-04-02 10:00:00|130200|130100|129650|129600|130350|130250|129650|129600|3739
1743588300000|2025-04-02 10:05:00|129700|129650|130100|130000|130100|130050|129650|129600|2203
1743588600000|2025-04-02 10:10:00|130050|129950|130350|130300|130350|130300|130000|129950|482
1743588900000|2025-04-02 10:15:00|130300|130250|130500|130400|130500|130450|130200|130100|1237
1743589200000|2025-04-02 10:20:00|130450|130350|130250|130150|130550|130500|130200|130150|431
1743589500000|2025-04-02 10:25:00|130200|130100|130550|130450|130550|130500|130100|130000|1503
1743589800000|2025-04-02 10:30:00|130500|130400|130300|130200|130800|130700|130150|130050|1076
1743590100000|2025-04-02 10:35:00|130350|130250|130050|129950|130400|130300|130000|129900|831
1743590400000|2025-04-02 10:40:00|130000|129900|130400|130300|130450|130400|129950|129900|611
1743590700000|2025-04-02 10:45:00|130350|130350|130550|130450|130600|130550|130350|130250|280
1743591000000|2025-04-02 10:50:00|130500|130500|130250|130150|130550|130500|130200|130100|1249
1743591300000|2025-04-02 10:55:00|130200|130200|130150|130050|130250|130200|130050|130000|789
1743591600000|2025-04-02 11:00:00|130200|130100|130400|130350|130600|130550|130150|130100|3743
1743591900000|2025-04-02 11:05:00|130450|130400|130550|130450|130700|130650|130400|130350|1236
1743592200000|2025-04-02 11:10:00|130600|130500|130500|130400|130600|130550|130250|130200|1018
1743592500000|2025-04-02 11:15:00|130550|130450|130450|130400|130600|130550|130300|130200|510
1743592800000|2025-04-02 11:20:00|130400|130350|130350|130250|130450|130400|130200|130150|1281
1743593100000|2025-04-02 11:25:00|130300|130300|130300|130250|130500|130450|130200|130150|1120
1743593400000|2025-04-02 11:30:00|130350|130200|130500|130450|130550|130450|130150|130100|1086
1743593700000|2025-04-02 11:35:00|130550|130500|130350|130300|130600|130500|130300|130250|499
1743594000000|2025-04-02 11:40:00|130300|130250|130600|130500|130600|130500|130250|130200|647
1743594300000|2025-04-02 11:45:00|130550|130450|130550|130500|130700|130600|130500|130450|790
1743594600000|2025-04-02 11:50:00|130500|130450|130600|130550|130700|130600|130400|130350|281
1743594900000|2025-04-02 11:55:00|130650|130600|130500|130400|130700|130650|130450|130350|296
1743595200000|2025-04-02 12:00:00|130550|130450|130650|130600|130700|130600|130450|130400|176
1743595500000|2025-04-02 12:05:00|130700|130550|130400|130300|130700|130600|130350|130300|131
1743595800000|2025-04-02 12:10:00|130350|130250|130350|130250|130500|130450|130200|130150|589
1743596100000|2025-04-02 12:15:00|130400|130300|130450|130350|130500|130450|130300|130200|398
1743596400000|2025-04-02 12:20:00|130400|130300|130300|130250|130450|130350|130250|130150|396
1743596700000|2025-04-02 12:25:00|130250|130200|130100|130000|130350|130300|130050|130000|612
1743597000000|2025-04-02 12:30:00|130150|130050|130150|130050|130200|130150|129900|129800|1774
1743597300000|2025-04-02 12:35:00|130100|130000|130100|130050|130200|130100|129800|129700|872
1743597600000|2025-04-02 12:40:00|130050|130000|129850|129750|130100|130050|129700|129650|883
1743597900000|2025-04-02 12:45:00|129800|129700|129900|129850|130000|129950|129800|129700|721
1743598200000|2025-04-02 12:50:00|129850|129800|130100|130000|130100|130050|129850|129800|823
1743598500000|2025-04-02 12:55:00|130150|130050|130250|130200|130350|130250|130100|130000|871
1743598800000|2025-04-02 13:00:00|130300|130250|130350|130250|130400|130350|130050|130000|707
1743599100000|2025-04-02 13:05:00|130300|130200|130400|130300|130500|130450|130250|130200|412
1743599400000|2025-04-02 13:10:00|130350|130350|130400|130300|130750|130700|130300|130250|930
1743599700000|2025-04-02 13:15:00|130350|130250|129950|129900|130350|130300|129900|129800|1103
1743600000000|2025-04-02 13:20:00|130000|129850|129900|129850|130000|129950|129750|129700|782
1743600300000|2025-04-02 13:25:00|129850|129800|130300|130200|130300|130250|129800|129750|835
1743600600000|2025-04-02 13:30:00|130250|130250|130350|130250|130550|130450|130050|130000|2590
1743600900000|2025-04-02 13:35:00|130300|130200|130050|130000|130700|130600|130050|130000|3132
1743601200000|2025-04-02 13:40:00|130000|129950|130000|129900|130250|130150|129650|129600|3218
1743601500000|2025-04-02 13:45:00|130050|129950|130200|130100|130200|130150|129850|129800|1209
1743601800000|2025-04-02 13:50:00|130150|130150|130100|130050|130450|130350|130050|130000|2121
1743602100000|2025-04-02 13:55:00|130150|130000|130750|130700|130800|130700|129950|129900|1566
1743602400000|2025-04-02 14:00:00|130800|130750|130800|130700|131100|131050|130650|130550|1261
1743602700000|2025-04-02 14:05:00|130850|130750|130500|130400|130850|130750|130400|130300|1517
1743603000000|2025-04-02 14:10:00|130450|130450|130700|130650|130750|130700|130050|130000|972
1743603300000|2025-04-02 14:15:00|130750|130700|130800|130700|130950|130900|130600|130550|724
1743603600000|2025-04-02 14:20:00|130750|130650|130700|130650|130750|130700|130550|130500|925
1743603900000|2025-04-02 14:25:00|130650|130600|130750|130700|130800|130750|130550|130500|865
1743604200000|2025-04-02 14:30:00|130800|130750|130750|130700|130900|130850|130600|130550|1232
1743604500000|2025-04-02 14:35:00|130700|130650|131150|131100|131200|131100|130650|130550|2149
1743604800000|2025-04-02 14:40:00|131100|131050|130950|130900|131500|131450|130900|130850|2665
1743605100000|2025-04-02 14:45:00|131000|130950|131100|131050|131300|131200|131000|130950|1109
1743605400000|2025-04-02 14:50:00|131150|131100|130950|130850|131150|131100|130850|130800|1142
1743605700000|2025-04-02 14:55:00|130900|130900|131050|131000|131150|131100|130850|130800|809
1743606000000|2025-04-02 15:00:00|131100|131050|131100|131000|131150|131100|130950|130850|780
1743606300000|2025-04-02 15:05:00|131150|131050|130650|130550|131150|131100|130650|130550|1290
1743606600000|2025-04-02 15:10:00|130700|130600|130500|130450|130750|130700|130400|130350|902
1743606900000|2025-04-02 15:15:00|130550|130400|130600|130550|130750|130700|130450|130400|1424
1743607200000|2025-04-02 15:20:00|130650|130600|130550|130450|130800|130750|130400|130350|1175
1743607500000|2025-04-02 15:25:00|130600|130500|130300|130200|130700|130650|130250|130150|3643
1743663600000|2025-04-03 07:00:00|127150|126700|130200|130050|130800|130700|126800|126350|22617
1743663900000|2025-04-03 07:05:00|130150|130000|129800|129650|130400|130300|129500|129400|12471
1743664200000|2025-04-03 07:10:00|129750|129700|129500|129450|130050|129950|129350|129300|7158
1743664500000|2025-04-03 07:15:00|129450|129400|129900|129800|130050|129950|129050|129000|10013
1743664800000|2025-04-03 07:20:00|129850|129750|129850|129750|130200|130100|129650|129500|6212
1743665100000|2025-04-03 07:25:00|129900|129800|129150|129050|130000|129900|129100|129000|3225
1743665400000|2025-04-03 07:30:00|129100|129100|129500|129400|129500|129450|128500|128400|2474
1743665700000|2025-04-03 07:35:00|129450|129350|129800|129650|129800|129750|129400|129300|1400
1743666000000|2025-04-03 07:40:00|129750|129700|130250|130150|130350|130300|129600|129550|15854
1743666300000|2025-04-03 07:45:00|130200|130100|131450|131400|131900|131750|130150|130000|9189
1743666600000|2025-04-03 07:50:00|131400|131350|131600|131500|131800|131700|131250|131150|4932
1743666900000|2025-04-03 07:55:00|131550|131450|130900|130800|131600|131500|130850|130750|4111
1743667200000|2025-04-03 08:00:00|130950|130850|131550|131500|131650|131600|130800|130700|3014
1743667500000|2025-04-03 08:05:00|131600|131550|131650|131550|132000|131950|131450|131400|1726
1743667800000|2025-04-03 08:10:00|131600|131600|132000|131900|132150|132050|131500|131450|2266
1743668100000|2025-04-03 08:15:00|131950|131850|132550|132450|132700|132600|131900|131850|3306
1743668400000|2025-04-03 08:20:00|132500|132400|132950|132900|133050|133000|132500|132400|5305
1743668700000|2025-04-03 08:25:00|133000|132950|133700|133600|134000|133950|133000|132900|6032
1743669000000|2025-04-03 08:30:00|133750|133650|133500|133450|134050|134000|133300|133250|5649
1743669300000|2025-04-03 08:35:00|133550|133500|133800|133700|134100|134050|133450|133400|4551
1743669600000|2025-04-03 08:40:00|133750|133750|134150|134050|134300|134200|133700|133650|3705
1743669900000|2025-04-03 08:45:00|134100|134000|134150|134050|134350|134250|133850|133800|3083
1743670200000|2025-04-03 08:50:00|134200|134100|134650|134550|134900|134850|134150|134050|13154
1743670500000|2025-04-03 08:55:00|134600|134500|134600|134500|134800|134750|134350|134300|7409
1743670800000|2025-04-03 09:00:00|134650|134550|134500|134350|134650|134550|134250|134200|3615
1743671100000|2025-04-03 09:05:00|134450|134400|134900|134800|134950|134900|134300|134250|5704
1743671400000|2025-04-03 09:10:00|134850|134750|134850|134750|134900|134800|134250|134200|4574
1743671700000|2025-04-03 09:15:00|134900|134850|134400|134300|134950|134850|133950|133900|5464
1743672000000|2025-04-03 09:20:00|134350|134250|134500|134450|134600|134500|134200|134150|2842
1743672300000|2025-04-03 09:25:00|134550|134400|134900|134850|135000|134950|134500|134400|3891
1743672600000|2025-04-03 09:30:00|134850|134800|134700|134600|135000|134950|134450|134400|3023
1743672900000|2025-04-03 09:35:00|134650|134550|134800|134750|134900|134850|134500|134450|2235
1743673200000|2025-04-03 09:40:00|134850|134700|135000|134900|135200|135150|134650|134600|7913
1743673500000|2025-04-03 09:45:00|134950|134850|134700|134600|135000|134850|134350|134300|1767
1743673800000|2025-04-03 09:50:00|134650|134650|134650|134550|134850|134800|134450|134350|2392
1743674100000|2025-04-03 09:55:00|134600|134600|133850|133750|134700|134650|133300|133250|5114
1743674400000|2025-04-03 10:00:00|133800|133800|133450|133400|134000|133950|133450|133400|2312
1743674700000|2025-04-03 10:05:00|133400|133350|133350|133300|133500|133450|132900|132800|3221
1743675000000|2025-04-03 10:10:00|133400|133250|133150|133050|133700|133600|133150|133050|2252
1743675300000|2025-04-03 10:15:00|133100|133100|133250|133150|133500|133450|133100|133050|1651
1743675600000|2025-04-03 10:20:00|133200|133200|133450|133350|133550|133500|133000|132950|1220
1743675900000|2025-04-03 10:25:00|133400|133300|133000|132900|133450|133300|132950|132900|1011
1743676200000|2025-04-03 10:30:00|133050|132950|132800|132700|133250|133150|132700|132650|2053
1743676500000|2025-04-03 10:35:00|132850|132750|132900|132800|133000|132950|132750|132700|1162
1743676800000|2025-04-03 10:40:00|132850|132750|133100|133000|133100|133050|132700|132650|4985
1743677100000|2025-04-03 10:45:00|133150|133050|133600|133550|133850|133800|133150|133000|3466
1743677400000|2025-04-03 10:50:00|133550|133500|133600|133500|133700|133650|133250|133200|1842
1743677700000|2025-04-03 10:55:00|133550|133450|133700|133600|133700|133650|133500|133450|640
1743678000000|2025-04-03 11:00:00|133650|133550|133650|133600|133750|133700|133550|133450|1332
1743678300000|2025-04-03 11:05:00|133700|133650|134200|134100|134250|134150|133700|133650|1136
1743678600000|2025-04-03 11:10:00|134250|134150|134400|134300|134400|134350|134150|134100|1997
1743678900000|2025-04-03 11:15:00|134350|134250|134100|134000|134400|134350|133750|133700|3581
1743679200000|2025-04-03 11:20:00|134050|133950|134400|134300|134400|134350|133950|133850|1602
1743679500000|2025-04-03 11:25:00|134350|134350|133900|133800|134500|134400|133850|133800|2844
1743679800000|2025-04-03 11:30:00|133850|133750|133950|133850|134050|134000|133650|133600|392
1743680100000|2025-04-03 11:35:00|133900|133800|134000|133900|134150|134100|133850|133800|887
1743680400000|2025-04-03 11:40:00|133950|133850|133850|133750|134000|133850|133700|133600|632
1743680700000|2025-04-03 11:45:00|133800|133700|133750|133700|133850|133750|133650|133600|287
1743681000000|2025-04-03 11:50:00|133800|133650|133400|133300|133850|133750|133100|133050|1526
1743681300000|2025-04-03 11:55:00|133350|133350|133750|133700|133800|133700|133350|133250|988
1743681600000|2025-04-03 12:00:00|133700|133650|134250|134200|134250|134200|133600|133500|1408
1743681900000|2025-04-03 12:05:00|134300|134250|134300|134200|134400|134300|134150|134100|2856
1743682200000|2025-04-03 12:10:00|134250|134150|134500|134450|134500|134450|134100|134050|1652
1743682500000|2025-04-03 12:15:00|134450|134400|134700|134600|134800|134750|134400|134300|2114
1743682800000|2025-04-03 12:20:00|134750|134550|134800|134750|134900|134850|134600|134550|1821
1743683100000|2025-04-03 12:25:00|134750|134700|134750|134650|134850|134800|134600|134550|1462
1743683400000|2025-04-03 12:30:00|134700|134700|135100|135000|135100|135050|134650|134600|7591
1743683700000|2025-04-03 12:35:00|135050|134950|134950|134900|135100|135000|134850|134800|4070
1743684000000|2025-04-03 12:40:00|135000|134950|134900|134800|135050|135000|134500|134450|1370
1743684300000|2025-04-03 12:45:00|134850|134750|134600|134550|134900|134800|134500|134400|1239
1743684600000|2025-04-03 12:50:00|134550|134500|134700|134650|134800|134700|134300|134250|1162
1743684900000|2025-04-03 12:55:00|134750|134700|134650|134550|134900|134850|134550|134500|2834
1743685200000|2025-04-03 13:00:00|134600|134600|134650|134600|134750|134700|134500|134450|531
1743685500000|2025-04-03 13:05:00|134700|134650|134600|134500|134800|134750|134300|134250|2671
1743685800000|2025-04-03 13:10:00|134650|134550|134900|134850|135150|135100|134650|134550|4838
1743686100000|2025-04-03 13:15:00|134850|134800|134900|134800|135000|134950|134800|134750|1051
1743686400000|2025-04-03 13:20:00|134950|134850|134500|134450|134950|134850|134300|134250|1413
1743686700000|2025-04-03 13:25:00|134550|134500|134550|134450|134850|134800|134400|134350|1216
1743687000000|2025-04-03 13:30:00|134600|134500|134900|134800|134950|134850|134550|134450|2004
1743687300000|2025-04-03 13:35:00|134950|134850|135200|135100|135400|135300|134750|134700|8096
1743687600000|2025-04-03 13:40:00|135150|135150|135800|135700|135800|135700|135150|135150|5895
1743687900000|2025-04-03 13:45:00|135750|135650|135500|135400|135750|135650|135250|135200|1382
1743688200000|2025-04-03 13:50:00|135450|135450|135550|135450|135900|135800|135450|135400|2897
1743688500000|2025-04-03 13:55:00|135600|135500|135350|135250|135650|135600|134950|134900|3067
1743688800000|2025-04-03 14:00:00|135300|135200|135050|135000|135350|135300|135000|134900|1260
1743689100000|2025-04-03 14:05:00|135000|134950|135050|135000|135400|135350|135000|134900|1697
1743689400000|2025-04-03 14:10:00|135100|135050|135000|134900|135200|135150|134650|134600|2907
1743689700000|2025-04-03 14:15:00|135050|134950|135250|135200|135400|135300|135050|134900|2926
1743690000000|2025-04-03 14:20:00|135200|135150|135250|135200|135350|135300|135150|135100|1394
1743690300000|2025-04-03 14:25:00|135300|135250|135500|135450|135500|135450|135150|135100|2119
1743690600000|2025-04-03 14:30:00|135550|135500|135650|135550|135850|135800|135500|135400|4270
1743690900000|2025-04-03 14:35:00|135600|135600|135400|135350|135700|135600|135350|135300|2802
1743691200000|2025-04-03 14:40:00|135450|135400|135500|135450|135700|135650|135400|135350|3237
1743691500000|2025-04-03 14:45:00|135550|135400|135300|135200|135550|135450|135100|135050|1299
1743691800000|2025-04-03 14:50:00|135250|135150|135050|134950|135300|135200|134950|134850|2502
1743692100000|2025-04-03 14:55:00|135000|135000|134950|134900|135150|135100|134900|134850|2562
1743692400000|2025-04-03 15:00:00|135000|134850|135300|135250|135350|135300|135000|134850|3155
1743692700000|2025-04-03 15:05:00|135250|135200|135300|135200|135400|135350|135100|135050|3064
1743693000000|2025-04-03 15:10:00|135250|135250|135400|135350|135550|135500|135250|135200|5131
1743693300000|2025-04-03 15:15:00|135450|135400|135100|135050|135500|135450|135050|135000|2349
1743693600000|2025-04-03 15:20:00|135050|135000|135100|135000|135150|135100|134900|134850|1988
1743693900000|2025-04-03 15:25:00|135050|135050|134750|134650|135150|135100|134650|134600|3328
1743750000000|2025-04-04 07:00:00|135300|135200|139750|139600|140300|140250|135050|134800|58833
1743750300000|2025-04-04 07:05:00|139700|139550|138850|138700|140150|140000|138150|138100|16975
1743750600000|2025-04-04 07:10:00|138800|138650|139400|139300|139400|139300|137450|137400|14853
1743750900000|2025-04-04 07:15:00|139450|139350|138800|138700|139700|139600|138750|138600|13111
1743751200000|2025-04-04 07:20:00|138750|138750|138300|138200|139500|139400|137900|137850|8203
1743751500000|2025-04-04 07:25:00|138250|138150|138650|138600|138900|138800|137150|137100|10664
1743751800000|2025-04-04 07:30:00|138600|138550|139300|139200|139350|139300|138550|138500|9146
1743752100000|2025-04-04 07:35:00|139250|139150|139250|139200|139500|139450|139000|138950|4388
1743752400000|2025-04-04 07:40:00|139200|139150|139150|139100|139300|139250|138850|138800|4488
1743752700000|2025-04-04 07:45:00|139100|139050|139400|139350|139500|139450|138700|138650|4487
1743753000000|2025-04-04 07:50:00|139350|139300|139050|139000|139500|139450|139000|138950|2094
1743753300000|2025-04-04 07:55:00|139000|138950|139200|139100|139200|139150|138650|138600|4832
1743753600000|2025-04-04 08:00:00|139250|139150|138300|138200|139250|139200|138150|138100|5028
1743753900000|2025-04-04 08:05:00|138250|138250|138750|138650|138850|138800|138200|138150|5255
1743754200000|2025-04-04 08:10:00|138700|138600|138450|138400|138950|138900|138300|138200|2114
1743754500000|2025-04-04 08:15:00|138500|138350|138800|138750|138850|138800|137800|137750|3990
1743754800000|2025-04-04 08:20:00|138850|138800|138300|138200|138950|138900|138100|138000|2323
1743755100000|2025-04-04 08:25:00|138250|138150|138250|138150|138400|138350|138000|137950|1765
1743755400000|2025-04-04 08:30:00|138200|138100|137750|137650|138550|138500|137550|137500|5308
1743755700000|2025-04-04 08:35:00|137700|137600|136850|136750|137750|137650|135900|135850|17973
1743756000000|2025-04-04 08:40:00|136800|136800|137050|137000|137500|137450|136450|136400|9354
1743756300000|2025-04-04 08:45:00|137100|137050|137000|136900|137300|137200|136700|136600|4756
1743756600000|2025-04-04 08:50:00|136950|136850|135450|135300|137000|136850|135350|135300|5345
1743756900000|2025-04-04 08:55:00|135400|135250|135050|134950|135550|135450|134550|134500|5037
1743757200000|2025-04-04 09:00:00|135100|135000|134700|134600|135400|135300|134600|134550|6015
1743757500000|2025-04-04 09:05:00|134750|134550|134950|134850|135100|135000|134150|134050|4603
1743757800000|2025-04-04 09:10:00|134900|134900|135200|135100|135800|135750|134750|134650|9851
1743758100000|2025-04-04 09:15:00|135150|135050|135150|135000|135650|135600|134850|134750|6065
1743758400000|2025-04-04 09:20:00|135200|135050|135050|134950|135300|135200|134750|134700|4641
1743758700000|2025-04-04 09:25:00|135000|135000|134350|134300|135350|135300|133950|133850|6064
1743759000000|2025-04-04 09:30:00|134400|134350|134600|134450|134700|134600|134050|134000|2464
1743759300000|2025-04-04 09:35:00|134550|134500|134150|134050|135050|135000|134150|134050|2166
1743759600000|2025-04-04 09:40:00|134100|134000|134050|133950|134500|134400|133850|133700|3155
1743759900000|2025-04-04 09:45:00|134000|133900|134200|134100|134400|134300|133850|133750|3043
1743760200000|2025-04-04 09:50:00|134150|134050|133000|132950|134250|134200|132800|132700|6519
1743760500000|2025-04-04 09:55:00|133050|132900|132400|132300|133350|133300|132250|132200|6394
1743760800000|2025-04-04 10:00:00|132450|132350|130850|130750|132600|132550|130750|130700|11579
1743761100000|2025-04-04 10:05:00|130800|130700|130350|130300|131100|131000|130150|130100|9840
1743761400000|2025-04-04 10:10:00|130400|130350|131150|131100|131150|131100|129450|129400|17503
1743761700000|2025-04-04 10:15:00|131200|131050|130450|130300|131200|131150|130200|130150|9197
1743762000000|2025-04-04 10:20:00|130400|130250|129500|129400|130400|130350|128500|128400|13281
1743762300000|2025-04-04 10:25:00|129550|129450|129300|129200|130150|130050|128750|128600|10858
1743762600000|2025-04-04 10:30:00|129350|129250|129700|129600|130250|130150|128850|128750|7003
1743762900000|2025-04-04 10:35:00|129750|129650|131100|131000|131600|131500|129450|129400|7088
1743763200000|2025-04-04 10:40:00|131050|130950|130850|130800|131500|131450|130650|130600|5372
1743763500000|2025-04-04 10:45:00|130900|130750|130500|130400|131650|131600|130050|129950|8876
1743763800000|2025-04-04 10:50:00|130550|130450|130200|130100|130550|130500|129700|129600|3911
1743764100000|2025-04-04 10:55:00|130150|130050|129700|129550|130800|130700|129300|129250|6885
1743764400000|2025-04-04 11:00:00|129650|129600|130450|130350|130800|130700|129450|129350|5712
1743764700000|2025-04-04 11:05:00|130500|130300|129850|129750|131000|130900|129700|129600|3300
1743765000000|2025-04-04 11:10:00|129900|129800|129450|129350|130050|129950|128900|128800|6274
1743765300000|2025-04-04 11:15:00|129400|129300|129500|129400|129650|129600|129150|129050|5514
1743765600000|2025-04-04 11:20:00|129550|129450|129650|129550|129750|129700|129000|128950|3309
1743765900000|2025-04-04 11:25:00|129700|129600|128850|128700|129850|129750|128600|128550|4211
1743766200000|2025-04-04 11:30:00|128800|128750|128250|128200|129200|129100|128200|128150|6499
1743766500000|2025-04-04 11:35:00|128300|128150|129400|129250|129550|129450|128300|128150|7017
1743766800000|2025-04-04 11:40:00|129450|129300|129550|129400|130250|130150|129100|129000|3118
1743767100000|2025-04-04 11:45:00|129500|129350|129900|129800|130250|130200|129300|129250|3202
1743767400000|2025-04-04 11:50:00|129850|129850|130250|130150|130250|130200|129400|129300|3098
1743767700000|2025-04-04 11:55:00|130300|130200|130600|130500|131900|131800|130250|130200|5354
1743768000000|2025-04-04 12:00:00|130550|130400|130900|130750|131550|131450|130300|130200|4358
1743768300000|2025-04-04 12:05:00|130950|130800|130950|130850|131500|131400|130750|130700|2212
1743768600000|2025-04-04 12:10:00|131000|130900|131350|131250|131450|131400|130700|130600|3665
1743768900000|2025-04-04 12:15:00|131300|131200|131500|131400|131800|131750|131150|131100|3281
1743769200000|2025-04-04 12:20:00|131450|131350|131200|131100|131600|131450|130850|130800|2883
1743769500000|2025-04-04 12:25:00|131250|131150|132150|132050|132200|132100|131150|131100|2171
1743769800000|2025-04-04 12:30:00|132200|132150|132250|132150|132750|132600|131600|131550|4392
1743770100000|2025-04-04 12:35:00|132200|132200|131800|131750|132500|132400|131600|131550|3933
1743770400000|2025-04-04 12:40:00|131750|131700|131450|131350|131900|131800|131300|131250|2818
1743770700000|2025-04-04 12:45:00|131400|131300|131400|131300|131400|131350|130600|130550|2356
1743771000000|2025-04-04 12:50:00|131350|131350|130600|130500|131500|131350|130550|130450|2347
1743771300000|2025-04-04 12:55:00|130550|130450|131000|130950|131000|130950|130100|130000|2248
1743771600000|2025-04-04 13:00:00|131050|131000|133000|132950|133050|133000|131050|131000|5304
1743771900000|2025-04-04 13:05:00|133050|133000|131850|131750|133150|133000|131650|131550|3273
1743772200000|2025-04-04 13:10:00|131900|131700|131450|131350|131950|131850|131400|131300|1903
1743772500000|2025-04-04 13:15:00|131400|131300|131650|131550|132000|131900|131100|131050|2848
1743772800000|2025-04-04 13:20:00|131700|131500|131050|131000|131750|131650|130900|130800|2189
1743773100000|2025-04-04 13:25:00|131100|130950|130650|130550|131100|131000|130550|130500|1221
1743773400000|2025-04-04 13:30:00|130700|130600|131350|131250|131450|131350|130700|130550|2548
1743773700000|2025-04-04 13:35:00|131400|131300|131400|131300|131600|131550|130700|130600|2851
1743774000000|2025-04-04 13:40:00|131350|131250|131200|131100|131450|131400|130800|130750|1636
1743774300000|2025-04-04 13:45:00|131150|131150|131400|131300|131750|131700|130950|130850|2058
1743774600000|2025-04-04 13:50:00|131450|131350|131000|130850|131600|131500|130600|130550|1943
1743774900000|2025-04-04 13:55:00|130950|130800|130900|130850|131400|131350|130450|130400|1304
1743775200000|2025-04-04 14:00:00|130950|130900|129600|129550|130950|130900|129450|129400|5009
1743775500000|2025-04-04 14:05:00|129550|129500|129550|129500|129650|129600|129050|129000|2708
1743775800000|2025-04-04 14:10:00|129500|129450|129900|129800|130150|130100|129400|129350|1613
1743776100000|2025-04-04 14:15:00|129850|129750|129550|129450|130000|129900|129100|129000|2645
1743776400000|2025-04-04 14:20:00|129500|129400|129300|129200|129650|129550|129000|128900|2857
1743776700000|2025-04-04 14:25:00|129350|129250|128700|128600|129400|129300|128450|128400|4602
1743777000000|2025-04-04 14:30:00|128650|128650|128100|128000|129250|129150|127900|127850|6208
1743777300000|2025-04-04 14:35:00|128050|128050|127650|127550|128300|128200|127500|127400|7711
1743777600000|2025-04-04 14:40:00|127700|127600|127750|127650|128000|127950|127550|127500|4129
1743777900000|2025-04-04 14:45:00|127700|127600|126950|126850|127750|127700|126800|126700|7384
1743778200000|2025-04-04 14:50:00|126900|126900|126350|126250|127000|126950|125650|125550|10931
1743778500000|2025-04-04 14:55:00|126300|126200|127200|127100|127800|127750|126200|126100|5265
1743778800000|2025-04-04 15:00:00|127150|127050|128250|128150|128550|128500|126950|126850|6424
1743779100000|2025-04-04 15:05:00|128200|128100|127850|127750|128400|128250|127650|127500|4227
1743779400000|2025-04-04 15:10:00|127900|127800|128550|128450|128800|128750|127750|127600|4634
1743779700000|2025-04-04 15:15:00|128600|128500|128400|128300|128900|128800|128200|128100|3858
1743780000000|2025-04-04 15:20:00|128350|128250|128700|128550|129000|128900|128300|128200|6429
1743780300000|2025-04-04 15:25:00|128650|128500|128300|128200|128650|128550|128100|128050|6692
1744009500000|2025-04-07 07:05:00|95000|94980|103500|103350|104800|104600|93940|93840|62903
1744009800000|2025-04-07 07:10:00|103550|103400|106100|105900|106700|106450|103000|102950|57261
1744010100000|2025-04-07 07:15:00|106150|106000|108450|108300|108800|108750|104950|104700|25620
1744010400000|2025-04-07 07:20:00|108400|108150|109900|109750|109900|109750|106150|106050|58939
1744010700000|2025-04-07 07:25:00|109850|109700|110200|110100|110550|110450|108250|108100|41966
1744011000000|2025-04-07 07:30:00|110250|110050|111550|111500|111700|111550|109350|109150|44366
1744011300000|2025-04-07 07:35:00|111650|111550|114300|114150|114300|114200|111600|111500|39749
1744011600000|2025-04-07 07:40:00|114250|114200|115250|115150|115650|115450|112950|112900|23108
1744011900000|2025-04-07 07:45:00|115300|115200|116450|116350|116500|116400|113200|113050|31083
1744012200000|2025-04-07 07:50:00|116400|116400|117000|116900|117500|117400|115700|115600|34686
1744012500000|2025-04-07 07:55:00|117050|116950|117000|116900|117750|117700|114700|114650|43867
1744012800000|2025-04-07 08:00:00|116950|116950|116800|116700|117400|117300|115550|115450|14861
1744013100000|2025-04-07 08:05:00|116750|116650|115450|115350|116850|116700|113600|113500|17652
1744013400000|2025-04-07 08:10:00|115400|115300|112500|112400|115800|115700|112500|112400|16369
1744013700000|2025-04-07 08:15:00|112450|112350|116300|116150|116800|116700|111750|111650|20353
1744014000000|2025-04-07 08:20:00|116250|116200|115350|115250|116750|116700|115200|115100|12505
1744014300000|2025-04-07 08:25:00|115400|115300|114200|114050|115700|115600|114150|114000|10145
1744014600000|2025-04-07 08:30:00|114150|114000|113850|113750|114500|114400|113250|113150|11947
1744014900000|2025-04-07 08:35:00|113900|113800|113300|113200|114000|113950|113100|113050|8598
1744015200000|2025-04-07 08:40:00|113250|113150|114550|114450|115100|115050|113150|113050|8282
1744015500000|2025-04-07 08:45:00|114500|114500|115000|114950|115050|115000|114050|114000|9610
1744015800000|2025-04-07 08:50:00|115050|114900|116100|116000|116250|116150|114300|114200|11252
1744016100000|2025-04-07 08:55:00|116050|115950|115200|115050|116850|116800|115100|115000|7397
1744016400000|2025-04-07 09:00:00|115100|115000|114200|114100|115900|115800|113150|113100|13509
1744016700000|2025-04-07 09:05:00|114150|114050|115200|115150|115200|115150|113450|113400|8751
1744017000000|2025-04-07 09:10:00|115250|115200|114100|114050|116500|116400|113950|113900|7308
1744017300000|2025-04-07 09:15:00|114050|114000|114150|114100|114850|114800|113750|113700|8504
1744017600000|2025-04-07 09:20:00|114200|114050|114350|114250|114650|114600|113800|113750|4598
1744017900000|2025-04-07 09:25:00|114400|114300|114900|114750|114900|114800|113900|113850|6483
1744018200000|2025-04-07 09:30:00|114850|114800|115900|115850|115950|115900|114350|114300|7535
1744018500000|2025-04-07 09:35:00|115950|115900|116000|115900|116100|116050|115100|115000|4853
1744018800000|2025-04-07 09:40:00|116050|115850|117900|117800|118400|118350|116050|115850|10729
1744019100000|2025-04-07 09:45:00|117800|117750|119350|119300|120700|120600|117800|117750|21862
1744019400000|2025-04-07 09:50:00|119300|119250|118600|118550|120050|120000|118050|118000|25019
1744019700000|2025-04-07 09:55:00|118650|118600|119950|119850|120450|120400|118250|118200|12022
1744020000000|2025-04-07 10:00:00|120000|119900|119700|119600|120600|120550|119250|119200|10183
1744020300000|2025-04-07 10:05:00|119750|119700|120200|120100|120850|120750|119550|119500|8057
1744020600000|2025-04-07 10:10:00|120250|120150|121650|121600|121850|121750|120050|120000|9615
1744020900000|2025-04-07 10:15:00|121700|121550|122350|122200|122350|122250|121300|121150|10104
1744021200000|2025-04-07 10:20:00|122400|122300|123900|123850|124150|124100|121900|121800|25494
1744021500000|2025-04-07 10:25:00|123950|123800|123600|123500|124150|124100|122150|122100|16134
1744021800000|2025-04-07 10:30:00|123550|123450|125300|125200|125450|125350|122550|122500|20539
1744022100000|2025-04-07 10:35:00|125350|125250|125000|124900|126050|126000|124200|124100|15634
1744022400000|2025-04-07 10:40:00|124950|124850|124400|124300|125350|125300|123700|123550|13055
1744022700000|2025-04-07 10:45:00|124450|124250|123000|122950|124900|124750|122950|122900|10071
1744023000000|2025-04-07 10:50:00|122950|122900|122450|122350|123000|122950|121300|121250|14629
1744023300000|2025-04-07 10:55:00|122400|122300|121150|121050|122400|122300|120850|120800|12995
1744023600000|2025-04-07 11:00:00|121100|121000|122650|122600|122650|122600|120850|120750|7740
1744023900000|2025-04-07 11:05:00|122700|122650|123600|123500|123800|123700|122250|122150|7941
1744024200000|2025-04-07 11:10:00|123550|123550|122950|122850|124000|123900|121950|121850|10853
1744024500000|2025-04-07 11:15:00|123000|122700|122950|122900|123500|123400|122500|122350|4285
1744024800000|2025-04-07 11:20:00|123000|122950|123800|123750|124000|123900|122950|122950|3527
1744025100000|2025-04-07 11:25:00|123750|123700|123850|123750|124400|124350|123450|123400|3895
1744025400000|2025-04-07 11:30:00|123800|123700|124150|124100|124250|124150|123400|123350|4502
1744025700000|2025-04-07 11:35:00|124100|124050|124500|124450|124550|124500|123850|123800|6445
1744026000000|2025-04-07 11:40:00|124450|124400|123950|123900|124550|124500|123100|123050|6593
1744026300000|2025-04-07 11:45:00|123900|123850|122650|122550|123900|123850|122400|122250|7793
1744026600000|2025-04-07 11:50:00|122700|122600|123300|123200|123600|123500|122550|122450|4327
1744026900000|2025-04-07 11:55:00|123350|123250|123800|123750|124100|124050|123300|123150|4782
1744027200000|2025-04-07 12:00:00|123850|123800|123600|123500|124500|124350|123400|123250|5006
1744027500000|2025-04-07 12:05:00|123550|123450|122650|122550|123850|123750|122600|122550|3609
1744027800000|2025-04-07 12:10:00|122700|122600|122650|122550|123150|123000|122350|122300|5886
1744028100000|2025-04-07 12:15:00|122600|122600|122650|122500|123200|123150|122400|122300|2909
1744028400000|2025-04-07 12:20:00|122600|122450|123600|123450|123600|123550|122350|122200|2519
1744028700000|2025-04-07 12:25:00|123550|123500|124550|124450|124700|124600|123150|123100|5309
1744029000000|2025-04-07 12:30:00|124600|124500|124250|124100|124700|124650|123950|123850|6206
1744029300000|2025-04-07 12:35:00|124200|124050|124700|124600|124700|124600|123850|123800|2633
1744029600000|2025-04-07 12:40:00|124650|124550|123750|123650|124700|124650|123600|123500|2281
1744029900000|2025-04-07 12:45:00|123800|123700|124400|124350|124800|124750|123400|123300|4935
1744030200000|2025-04-07 12:50:00|124450|124400|124350|124250|125100|125050|124050|124000|7570
1744030500000|2025-04-07 12:55:00|124300|124200|124300|124200|124750|124650|124050|124000|4901
1744030800000|2025-04-07 13:00:00|124250|124100|123500|123350|124300|124250|123450|123350|4057
1744031100000|2025-04-07 13:05:00|123450|123400|123600|123500|123900|123800|123100|123050|4723
1744031400000|2025-04-07 13:10:00|123550|123450|123750|123650|123850|123800|123100|123050|8563
1744031700000|2025-04-07 13:15:00|123700|123600|124650|124600|124650|124600|123350|123300|8321
1744032000000|2025-04-07 13:20:00|124700|124650|124050|124000|124800|124750|124000|123950|3955
1744032300000|2025-04-07 13:25:00|124000|123950|124050|124000|124250|124200|123650|123600|5138
1744032600000|2025-04-07 13:30:00|124100|123950|123950|123850|124500|124400|123600|123550|4170
1744032900000|2025-04-07 13:35:00|124000|123900|123750|123650|124400|124300|123400|123300|6407
1744033200000|2025-04-07 13:40:00|123800|123700|123950|123850|124150|124050|123550|123500|2417
1744033500000|2025-04-07 13:45:00|124000|123900|124600|124500|125200|125150|123900|123850|7040
1744033800000|2025-04-07 13:50:00|124650|124550|126850|126750|127000|126950|124600|124500|17318
1744034100000|2025-04-07 13:55:00|126900|126800|126400|126250|127400|127350|125350|125250|13358
1744034400000|2025-04-07 14:00:00|126350|126300|126800|126750|127000|126900|126200|126100|4816
1744034700000|2025-04-07 14:05:00|126750|126700|126600|126500|127550|127500|126150|126100|11439
1744035000000|2025-04-07 14:10:00|126650|126550|128450|128300|129050|129000|126650|126550|13427
1744035300000|2025-04-07 14:15:00|128500|128350|128900|128800|130000|129900|128350|128200|19355
1744035600000|2025-04-07 14:20:00|128850|128750|127300|127150|129850|129750|127200|127100|14846
1744035900000|2025-04-07 14:25:00|127250|127200|126350|126250|127750|127650|126150|126050|12266
1744036200000|2025-04-07 14:30:00|126300|126200|127700|127650|128800|128750|126000|125950|9095
1744036500000|2025-04-07 14:35:00|127650|127600|126950|126850|128200|128100|126800|126700|9248
1744036800000|2025-04-07 14:40:00|126900|126800|126500|126400|127450|127400|125950|125850|11628
1744037100000|2025-04-07 14:45:00|126450|126350|126300|126250|126750|126650|125950|125900|6442
1744037400000|2025-04-07 14:50:00|126350|126300|127600|127500|128000|127900|126150|126050|8132
1744037700000|2025-04-07 14:55:00|127550|127550|127000|126900|127700|127650|125900|125800|7566
1744038000000|2025-04-07 15:00:00|127100|126950|128750|128700|129100|129000|126650|126550|10046
1744038300000|2025-04-07 15:05:00|128800|128750|127050|127000|129050|129000|126600|126550|6723
1744038600000|2025-04-07 15:10:00|127000|126950|124550|124450|127300|127250|124150|124000|11560
1744038900000|2025-04-07 15:15:00|124500|124400|126000|125900|126100|126050|124000|123850|13596
1744039200000|2025-04-07 15:20:00|125950|125850|125650|125550|126350|126250|125150|125100|8374
1744039500000|2025-04-07 15:25:00|125600|125600|125250|125100|126700|126600|124900|124850|9335
1744095600000|2025-04-08 07:00:00|128200|128050|128600|128500|129450|129300|127600|127500|12502
1744095900000|2025-04-08 07:05:00|128550|128450|128150|128050|128550|128450|126850|126750|11010
1744096200000|2025-04-08 07:10:00|128200|128100|127500|127400|129000|128950|127450|127350|6534
1744096500000|2025-04-08 07:15:00|127450|127450|127350|127250|127900|127850|126800|126700|5379
1744096800000|2025-04-08 07:20:00|127300|127200|129800|129750|129800|129750|127000|126950|9867
1744097100000|2025-04-08 07:25:00|129850|129800|130150|130000|130600|130500|129400|129250|9215
1744097400000|2025-04-08 07:30:00|130100|129950|129700|129550|130450|130300|129550|129450|6417
1744097700000|2025-04-08 07:35:00|129650|129500|129350|129250|129700|129550|128850|128750|3399
1744098000000|2025-04-08 07:40:00|129300|129300|129300|129200|129550|129450|128750|128650|5363
1744098300000|2025-04-08 07:45:00|129350|129250|129650|129550|129950|129850|128800|128700|3538
1744098600000|2025-04-08 07:50:00|129700|129600|130050|129950|130200|130150|129300|129200|6745
1744098900000|2025-04-08 07:55:00|130000|129900|130550|130450|130700|130650|130000|129900|4141
1744099200000|2025-04-08 08:00:00|130500|130400|130300|130200|130900|130850|130250|130150|5007
1744099500000|2025-04-08 08:05:00|130350|130250|130100|130000|130500|130450|129900|129800|4356
1744099800000|2025-04-08 08:10:00|130150|130050|130550|130450|131000|130950|130000|129950|3760
1744100100000|2025-04-08 08:15:00|130500|130400|130450|130350|130650|130550|130100|130050|3137
1744100400000|2025-04-08 08:20:00|130500|130400|129650|129550|130900|130800|129550|129500|5906
1744100700000|2025-04-08 08:25:00|129700|129600|129650|129550|129900|129850|129150|129100|5593
1744101000000|2025-04-08 08:30:00|129700|129600|130250|130200|130550|130500|129600|129550|3104
1744101300000|2025-04-08 08:35:00|130200|130150|130400|130300|130600|130550|130150|130050|2122
1744101600000|2025-04-08 08:40:00|130450|130350|130500|130400|130800|130750|130350|130250|3500
1744101900000|2025-04-08 08:45:00|130450|130350|130250|130200|130800|130700|130250|130150|1445
1744102200000|2025-04-08 08:50:00|130200|130150|130250|130150|130550|130450|129900|129800|2697
1744102500000|2025-04-08 08:55:00|130200|130200|130250|130200|130500|130450|129950|129850|1786
1744102800000|2025-04-08 09:00:00|130300|130250|130500|130400|130500|130450|129950|129900|3170
1744103100000|2025-04-08 09:05:00|130550|130450|132800|132650|132900|132800|130550|130450|18633
1744103400000|2025-04-08 09:10:00|132850|132700|130800|130700|132900|132850|130750|130700|5940
1744103700000|2025-04-08 09:15:00|130750|130750|130200|130100|130800|130750|130200|130100|4099
1744104000000|2025-04-08 09:20:00|130250|130150|130500|130400|130700|130650|129900|129850|3661
1744104300000|2025-04-08 09:25:00|130550|130450|130400|130350|130750|130650|130250|130200|2710
1744104600000|2025-04-08 09:30:00|130450|130400|130450|130350|130550|130450|130250|130200|888
1744104900000|2025-04-08 09:35:00|130400|130300|130650|130600|130650|130600|130000|129900|3668
1744105200000|2025-04-08 09:40:00|130600|130550|130400|130300|130800|130750|130350|130250|2543
1744105500000|2025-04-08 09:45:00|130350|130250|130050|129950|130600|130500|130000|129950|3926
1744105800000|2025-04-08 09:50:00|130000|130000|130250|130150|130550|130450|130000|130000|3472
1744106100000|2025-04-08 09:55:00|130200|130100|129750|129650|130350|130250|129550|129500|2344
1744106400000|2025-04-08 10:00:00|129800|129700|129850|129700|130000|129950|129350|129300|3461
1744106700000|2025-04-08 10:05:00|129900|129750|129700|129600|130200|130100|129650|129550|1303
1744107000000|2025-04-08 10:10:00|129650|129550|129550|129500|129850|129800|129450|129400|1735
1744107300000|2025-04-08 10:15:00|129600|129550|129600|129550|129650|129600|129300|129200|2463
1744107600000|2025-04-08 10:20:00|129650|129600|130100|130000|130300|130200|129550|129500|1457
1744107900000|2025-04-08 10:25:00|130050|129950|130850|130750|130900|130800|130050|129950|1144
1744108200000|2025-04-08 10:30:00|130800|130700|130400|130300|131000|130950|130150|130100|1605
1744108500000|2025-04-08 10:35:00|130450|130350|130850|130750|130850|130800|130400|130350|1390
1744108800000|2025-04-08 10:40:00|130900|130800|130600|130550|130950|130850|130600|130500|1030
1744109100000|2025-04-08 10:45:00|130550|130500|131250|131150|131500|131450|130500|130450|3184
1744109400000|2025-04-08 10:50:00|131200|131100|131550|131450|131600|131500|131100|131000|3374
1744109700000|2025-04-08 10:55:00|131500|131400|131450|131350|131850|131750|131450|131350|1585
1744110000000|2025-04-08 11:00:00|131500|131450|132050|132000|132150|132050|131500|131450|3646
1744110300000|2025-04-08 11:05:00|132000|131950|131800|131700|132100|132050|131500|131450|2017
1744110600000|2025-04-08 11:10:00|131750|131650|132250|132150|132400|132350|131600|131500|2923
1744110900000|2025-04-08 11:15:00|132200|132100|132400|132300|133000|132950|131950|131900|3323
1744111200000|2025-04-08 11:20:00|132450|132350|132200|132150|132450|132400|132150|132050|1511
1744111500000|2025-04-08 11:25:00|132150|132100|132600|132550|132700|132600|132150|132100|1646
1744111800000|2025-04-08 11:30:00|132550|132500|132250|132150|132750|132700|132000|131950|5328
1744112100000|2025-04-08 11:35:00|132300|132200|132100|132000|132300|132200|131750|131700|2224
1744112400000|2025-04-08 11:40:00|132050|132050|132000|131950|132100|132050|131750|131700|1577
1744112700000|2025-04-08 11:45:00|131950|131900|132300|132250|132400|132300|131750|131700|2176
1744113000000|2025-04-08 11:50:00|132250|132200|132400|132350|132700|132600|132150|132100|1763
1744113300000|2025-04-08 11:55:00|132350|132300|132250|132200|132500|132450|132200|132150|2577
1744113600000|2025-04-08 12:00:00|132300|132250|132150|132050|132400|132350|131950|131900|1183
1744113900000|2025-04-08 12:05:00|132100|132000|132400|132350|132500|132400|131800|131700|1663
1744114200000|2025-04-08 12:10:00|132450|132400|132100|132000|132550|132450|132100|132000|1252
1744114500000|2025-04-08 12:15:00|132150|132050|131950|131900|132300|132200|131900|131850|1568
1744114800000|2025-04-08 12:20:00|131900|131850|131500|131400|131950|131850|131150|131050|3809
1744115100000|2025-04-08 12:25:00|131450|131350|131350|131300|131750|131700|131250|131200|2354
1744115400000|2025-04-08 12:30:00|131400|131350|130800|130700|131550|131450|130800|130700|2212
1744115700000|2025-04-08 12:35:00|130750|130750|131350|131250|131450|131350|130750|130700|1230
1744116000000|2025-04-08 12:40:00|131400|131300|131300|131200|131500|131450|131000|130900|2090
1744116300000|2025-04-08 12:45:00|131350|131250|130800|130700|131400|131300|130750|130700|1600
1744116600000|2025-04-08 12:50:00|130750|130750|132000|131900|132000|131900|130750|130750|4089
1744116900000|2025-04-08 12:55:00|131950|131850|131150|131100|132000|131850|131150|131100|1742
1744117200000|2025-04-08 13:00:00|131100|131050|131300|131200|131500|131450|131000|130950|1836
1744117500000|2025-04-08 13:05:00|131250|131150|132150|132050|132300|132200|131250|131150|2066
1744117800000|2025-04-08 13:10:00|132200|132100|132650|132600|132700|132600|132100|132000|4505
1744118100000|2025-04-08 13:15:00|132700|132550|132200|132150|132900|132850|132100|132050|5519
1744118400000|2025-04-08 13:20:00|132250|132200|131800|131700|132350|132250|131550|131500|2075
1744118700000|2025-04-08 13:25:00|131850|131750|132150|132050|132150|132050|131600|131500|1951
1744119000000|2025-04-08 13:30:00|132200|132100|131950|131900|132250|132200|131750|131650|1826
1744119300000|2025-04-08 13:35:00|131900|131850|131250|131150|132200|132150|131250|131150|3599
1744119600000|2025-04-08 13:40:00|131200|131100|131600|131500|131800|131700|130950|130900|2941
1744119900000|2025-04-08 13:45:00|131650|131550|131650|131550|131800|131700|131200|131150|3243
1744120200000|2025-04-08 13:50:00|131700|131600|131550|131500|132000|131900|131450|131350|2531
1744120500000|2025-04-08 13:55:00|131500|131450|132000|131900|132150|132050|131400|131350|2085
1744120800000|2025-04-08 14:00:00|132050|131950|132150|132050|132200|132100|131850|131800|2500
1744121100000|2025-04-08 14:05:00|132200|132100|132100|132050|132500|132400|132050|132000|3152
1744121400000|2025-04-08 14:10:00|132150|132100|132000|131950|132200|132150|131700|131650|2154
1744121700000|2025-04-08 14:15:00|131950|131900|132050|131950|132100|132050|131600|131550|1740
1744122000000|2025-04-08 14:20:00|132000|132000|132500|132400|132750|132650|131850|131750|6038
1744122300000|2025-04-08 14:25:00|132450|132350|132100|132050|132950|132900|132050|132000|3856
1744122600000|2025-04-08 14:30:00|132150|132100|132100|132050|132250|132200|131850|131800|1833
1744122900000|2025-04-08 14:35:00|132150|132100|132150|132100|132250|132200|131850|131800|2990
1744123200000|2025-04-08 14:40:00|132100|132050|131850|131750|132250|132200|131800|131700|1898
1744123500000|2025-04-08 14:45:00|131900|131850|131850|131800|132100|132050|131750|131700|3881
1744123800000|2025-04-08 14:50:00|131900|131850|131800|131750|132000|131950|131700|131650|2333
1744124100000|2025-04-08 14:55:00|131850|131800|131500|131450|131950|131900|131500|131450|3472
1744124400000|2025-04-08 15:00:00|131450|131400|131950|131900|131950|131900|131400|131350|3805
1744124700000|2025-04-08 15:05:00|131900|131850|132000|131900|132050|132000|131650|131600|7064
1744125000000|2025-04-08 15:10:00|131950|131950|131750|131700|132050|131950|131450|131350|5202
1744125300000|2025-04-08 15:15:00|131700|131650|131850|131800|131850|131800|131450|131400|2731
1744125600000|2025-04-08 15:20:00|131800|131750|131650|131600|131900|131850|131550|131500|2607
1744125900000|2025-04-08 15:25:00|131600|131550|131400|131300|131950|131900|131300|131250|6899
1744182000000|2025-04-09 07:00:00|131350|125900|131050|130950|132500|132400|128650|125800|16278
1744182300000|2025-04-09 07:05:00|131000|130900|130200|130100|131700|131600|130100|130000|5780
1744182600000|2025-04-09 07:10:00|130150|130050|130600|130450|130600|130450|128950|128850|7155
1744182900000|2025-04-09 07:15:00|130650|130550|131300|131200|131850|131700|130250|130150|5465
1744183200000|2025-04-09 07:20:00|131350|131250|129900|129800|131400|131300|129850|129750|4703
1744183500000|2025-04-09 07:25:00|129950|129900|129700|129650|130550|130450|129400|129300|4501
1744183800000|2025-04-09 07:30:00|129750|129700|129950|129800|130100|130050|129300|129250|3736
1744184100000|2025-04-09 07:35:00|129900|129750|129900|129800|129950|129850|129300|129250|2563
1744184400000|2025-04-09 07:40:00|129950|129850|130550|130450|131100|131050|129950|129800|4010
1744184700000|2025-04-09 07:45:00|130500|130400|130150|130050|130750|130600|129900|129800|1731
1744185000000|2025-04-09 07:50:00|130200|130100|129850|129700|130200|130100|129550|129500|2443
1744185300000|2025-04-09 07:55:00|129800|129650|130400|130300|130400|130300|129750|129650|1002
1744185600000|2025-04-09 08:00:00|130450|130350|129900|129800|130700|130600|129650|129550|1790
1744185900000|2025-04-09 08:05:00|129850|129750|129200|129100|130100|130000|128950|128900|5734
1744186200000|2025-04-09 08:10:00|129150|129150|129000|128850|129350|129250|128900|128850|2913
1744186500000|2025-04-09 08:15:00|128950|128900|127550|127450|128950|128950|127200|127150|10381
1744186800000|2025-04-09 08:20:00|127500|127400|127600|127500|127700|127600|126550|126450|6660
1744187100000|2025-04-09 08:25:00|127650|127550|127050|126950|128300|128200|126850|126700|3968
1744187400000|2025-04-09 08:30:00|127000|127000|126000|125900|127050|127000|125800|125650|13466
1744187700000|2025-04-09 08:35:00|125950|125850|126150|126050|126400|126300|125650|125600|7109
1744188000000|2025-04-09 08:40:00|126100|126100|127450|127300|127450|127300|126100|126000|5747
1744188300000|2025-04-09 08:45:00|127500|127350|127300|127250|127600|127550|127050|127000|4265
1744188600000|2025-04-09 08:50:00|127250|127200|127750|127650|127750|127700|127150|127100|1475
1744188900000|2025-04-09 08:55:00|127700|127700|128750|128650|128900|128800|127700|127600|4410
1744189200000|2025-04-09 09:00:00|128700|128700|128150|128050|128750|128700|127900|127800|928
1744189500000|2025-04-09 09:05:00|128100|127950|128200|128100|128350|128250|127650|127600|1751
1744189800000|2025-04-09 09:10:00|128100|128150|128250|128200|128650|128550|128050|128000|2063
1744190100000|2025-04-09 09:15:00|128300|128150|128700|128550|128800|128700|128150|128050|2146
1744190400000|2025-04-09 09:20:00|128750|128600|128250|128150|128900|128800|128150|128100|2406
1744190700000|2025-04-09 09:25:00|128200|128100|127950|127850|128200|128150|127600|127500|1361
1744191000000|2025-04-09 09:30:00|128000|127900|127800|127750|128300|128150|127700|127600|1537
1744191300000|2025-04-09 09:35:00|127850|127700|127800|127700|127850|127750|127500|127400|1154
1744191600000|2025-04-09 09:40:00|127850|127750|127700|127600|127900|127850|127500|127450|601
1744191900000|2025-04-09 09:45:00|127650|127550|127700|127600|127750|127650|127550|127450|571
1744192200000|2025-04-09 09:50:00|127750|127650|127850|127750|128050|128000|127750|127650|539
1744192500000|2025-04-09 09:55:00|127800|127550|127750|127700|128150|128100|127650|127550|957
1744192800000|2025-04-09 10:00:00|127700|127650|127800|127700|128150|128100|127600|127550|472
1744193100000|2025-04-09 10:05:00|127750|127650|128250|128150|128250|128200|127700|127600|1461
1744193400000|2025-04-09 10:10:00|128200|128100|128050|128000|128500|128400|128000|127900|4413
1744193700000|2025-04-09 10:15:00|128100|128050|127650|127550|128150|128100|127650|127550|3673
1744194000000|2025-04-09 10:20:00|127600|127600|127400|127300|127750|127650|127250|127150|1916
1744194300000|2025-04-09 10:25:00|127350|127250|127600|127550|127750|127650|127300|127200|678
1744194600000|2025-04-09 10:30:00|127550|127500|127350|127250|127700|127600|127200|127100|816
1744194900000|2025-04-09 10:35:00|127400|127300|127500|127400|127600|127550|127300|127200|894
1744195200000|2025-04-09 10:40:00|127550|127450|127400|127300|127700|127600|127250|127200|554
1744195500000|2025-04-09 10:45:00|127350|127350|127700|127600|127800|127700|127350|127350|590
1744195800000|2025-04-09 10:50:00|127750|127650|127900|127800|128200|128150|127700|127600|2343
1744196100000|2025-04-09 10:55:00|127850|127750|127350|127250|128150|128050|127250|127100|2060
1744196400000|2025-04-09 11:00:00|127300|127200|126100|126000|127550|127350|125700|125650|3964
1744196700000|2025-04-09 11:05:00|126050|125950|126400|126250|127300|127200|126000|125900|1660
1744197000000|2025-04-09 11:10:00|126350|126300|127100|127000|127350|127200|126250|126200|2086
1744197300000|2025-04-09 11:15:00|127050|126950|126800|126700|127350|127200|126750|126700|1406
1744197600000|2025-04-09 11:20:00|126750|126650|126400|126250|126850|126750|125900|125800|2021
1744197900000|2025-04-09 11:25:00|126350|126200|126100|126000|126550|126450|126000|125900|1248
1744198200000|2025-04-09 11:30:00|126050|125950|125150|125050|126100|126050|124950|124900|6554
1744198500000|2025-04-09 11:35:00|125200|125100|124700|124600|125250|125150|124600|124500|2832
1744198800000|2025-04-09 11:40:00|124650|124550|124150|124050|124900|124800|123850|123800|5553
1744199100000|2025-04-09 11:45:00|124100|124000|125200|125050|125400|125250|123900|123800|3924
1744199400000|2025-04-09 11:50:00|125150|125100|125400|125300|125700|125550|125000|124850|3172
1744199700000|2025-04-09 11:55:00|125450|125350|125500|125450|125900|125800|125400|125350|1455
1744200000000|2025-04-09 12:00:00|125550|125400|125650|125600|125750|125700|125250|125200|1291
1744200300000|2025-04-09 12:05:00|125700|125650|125550|125400|125850|125750|125350|125300|915
1744200600000|2025-04-09 12:10:00|125500|125450|125750|125650|125900|125850|125400|125300|1324
1744200900000|2025-04-09 12:15:00|125800|125700|125300|125200|125850|125750|125200|125100|1385
1744201200000|2025-04-09 12:20:00|125350|125250|124950|124850|125500|125400|124900|124850|1357
1744201500000|2025-04-09 12:25:00|124900|124800|125150|125050|125300|125200|124800|124750|719
1744201800000|2025-04-09 12:30:00|125200|125100|125500|125400|125700|125600|125150|125050|1500
1744202100000|2025-04-09 12:35:00|125550|125450|125750|125650|126050|125950|125450|125400|5386
1744202400000|2025-04-09 12:40:00|125700|125600|126650|126550|126800|126750|125650|125550|1201
1744202700000|2025-04-09 12:45:00|126700|126600|126850|126800|127000|126900|126400|126350|1919
1744203000000|2025-04-09 12:50:00|126900|126750|127300|127200|127300|127200|126600|126550|1489
1744203300000|2025-04-09 12:55:00|127250|127250|127500|127400|127700|127600|127250|127200|1900
1744203600000|2025-04-09 13:00:00|127450|127450|128150|128050|128450|128350|127400|127350|4333
1744203900000|2025-04-09 13:05:00|128100|128100|128750|128650|128950|128850|128050|127950|2444
1744204200000|2025-04-09 13:10:00|128800|128700|129450|129350|129500|129350|128450|128400|3453
1744204500000|2025-04-09 13:15:00|129500|129400|129800|129700|129800|129750|129300|129200|3167
1744204800000|2025-04-09 13:20:00|129850|129750|130000|129900|130800|130700|129650|129600|10913
1744205100000|2025-04-09 13:25:00|129900|129850|130050|129950|130200|130150|129800|129750|6148
1744205400000|2025-04-09 13:30:00|130000|129900|131050|130950|131300|131200|129950|129900|6779
1744205700000|2025-04-09 13:35:00|131000|130900|130650|130550|131100|131000|129400|129350|9834
1744206000000|2025-04-09 13:40:00|130700|130600|130150|130050|131500|131350|130000|129950|10862
1744206300000|2025-04-09 13:45:00|130200|130100|130500|130400|130850|130700|130100|130050|3277
1744206600000|2025-04-09 13:50:00|130550|130450|130750|130650|130950|130850|130150|130100|4076
1744206900000|2025-04-09 13:55:00|130800|130700|130100|130050|130800|130750|130050|130000|3608
1744207200000|2025-04-09 14:00:00|130150|130000|130400|130300|131050|131000|130050|130000|5807
1744207500000|2025-04-09 14:05:00|130450|130350|129950|129850|130550|130450|129450|129400|2887
1744207800000|2025-04-09 14:10:00|129900|129900|130000|129900|130500|130450|129900|129850|3226
1744208100000|2025-04-09 14:15:00|130050|129950|130300|130250|130350|130250|129750|129700|1490
1744208400000|2025-04-09 14:20:00|130350|130300|130200|130100|130450|130400|129850|129800|2433
1744208700000|2025-04-09 14:25:00|130250|130150|129650|129600|130400|130350|129500|129450|4418
1744209000000|2025-04-09 14:30:00|129600|129550|130250|130200|130400|130300|129600|129500|2550
1744209300000|2025-04-09 14:35:00|130300|130150|130050|129950|130300|130200|129900|129800|928
1744209600000|2025-04-09 14:40:00|130000|129900|130050|129950|130050|130000|129800|129750|1412
1744209900000|2025-04-09 14:45:00|130100|130000|129400|129300|130200|130100|129350|129300|2080
1744210200000|2025-04-09 14:50:00|129450|129350|129600|129550|129700|129600|129200|129150|4870
1744210500000|2025-04-09 14:55:00|129650|129600|129650|129550|130100|130050|129550|129450|4012
1744210800000|2025-04-09 15:00:00|129700|129600|130100|130000|130100|130050|129650|129550|1712
1744211100000|2025-04-09 15:05:00|130050|130050|130100|130050|130450|130400|130000|129950|1939
1744211400000|2025-04-09 15:10:00|130150|130100|130300|130200|130500|130450|130150|130050|3208
1744211700000|2025-04-09 15:15:00|130350|130250|130450|130350|130850|130800|130300|130200|3207
1744212000000|2025-04-09 15:20:00|130500|130400|130700|130600|130700|130600|130400|130350|3703
1744212300000|2025-04-09 15:25:00|130650|130550|130600|130500|130800|130700|130450|130400|2693
1744268400000|2025-04-10 07:00:00|140150|140000|139450|139200|141800|141500|138350|138300|17612
1744268700000|2025-04-10 07:05:00|139500|139250|137950|137800|140200|140000|136400|136200|18920
1744269000000|2025-04-10 07:10:00|137900|137850|137600|137450|138900|138750|136900|136750|9940
1744269300000|2025-04-10 07:15:00|137700|137500|137400|137350|138000|137950|136900|136800|6696
1744269600000|2025-04-10 07:20:00|137450|137400|136700|136650|137750|137600|136050|136000|6158
1744269900000|2025-04-10 07:25:00|136650|136600|135250|135150|136750|136650|135200|135100|6118
1744270200000|2025-04-10 07:30:00|135200|135200|135000|134950|135350|135250|134300|134250|9763
1744270500000|2025-04-10 07:35:00|134950|134900|135150|135050|136000|135950|134600|134550|6189
1744270800000|2025-04-10 07:40:00|135200|135100|135950|135800|136150|136100|135000|134900|6882
1744271100000|2025-04-10 07:45:00|136000|135900|135400|135300|136300|136250|135350|135250|3605
1744271400000|2025-04-10 07:50:00|135350|135250|136400|136300|136400|136350|135200|135100|2828
1744271700000|2025-04-10 07:55:00|136350|136250|135950|135800|136450|136350|135800|135750|1783
1744272000000|2025-04-10 08:00:00|135900|135850|136400|136300|136750|136650|135700|135600|2769
1744272300000|2025-04-10 08:05:00|136350|136250|135550|135450|136400|136300|135450|135400|1826
1744272600000|2025-04-10 08:10:00|135500|135400|135700|135600|135800|135700|135000|134950|3157
1744272900000|2025-04-10 08:15:00|135650|135550|135650|135550|135850|135800|135400|135350|1317
1744273200000|2025-04-10 08:20:00|135700|135600|135000|134950|135900|135850|134800|134750|2853
1744273500000|2025-04-10 08:25:00|134950|134900|134800|134700|135250|135150|134700|134600|2792
1744273800000|2025-04-10 08:30:00|134750|134650|133700|133550|135000|134900|133650|133550|5529
1744274100000|2025-04-10 08:35:00|133600|133600|133050|132950|133950|133850|132700|132600|9742
1744274400000|2025-04-10 08:40:00|133100|133000|133150|133050|133700|133600|133000|132900|4204
1744274700000|2025-04-10 08:45:00|133100|133000|132050|131950|133350|133300|132000|131900|7011
1744275000000|2025-04-10 08:50:00|132000|131900|131250|131150|132200|132100|131100|131050|6577
1744275300000|2025-04-10 08:55:00|131200|131200|131900|131800|132100|132050|131200|131150|3074
1744275600000|2025-04-10 09:00:00|131850|131750|131000|130900|131850|131750|130900|130850|3766
1744275900000|2025-04-10 09:05:00|131050|130950|131700|131600|132000|131950|130850|130750|4958
1744276200000|2025-04-10 09:10:00|131750|131650|132050|131950|132350|132300|131600|131500|3636
1744276500000|2025-04-10 09:15:00|132100|132000|132600|132500|132950|132900|131800|131700|4354
1744276800000|2025-04-10 09:20:00|132550|132550|133000|132900|133250|133150|132500|132450|2287
1744277100000|2025-04-10 09:25:00|132950|132850|132550|132500|133000|132900|132350|132250|1728
1744277400000|2025-04-10 09:30:00|132600|132450|132450|132350|132900|132850|132400|132300|1127
1744277700000|2025-04-10 09:35:00|132400|132400|132350|132250|132500|132450|132150|132100|1861
1744278000000|2025-04-10 09:40:00|132400|132300|132200|132100|132650|132550|132150|132050|1124
1744278300000|2025-04-10 09:45:00|132150|132150|132100|132000|132400|132300|131850|131750|1107
1744278600000|2025-04-10 09:50:00|132150|132050|132050|131950|132250|132200|131900|131850|884
1744278900000|2025-04-10 09:55:00|132000|132000|132200|132100|132750|132700|132000|131950|1654
1744279200000|2025-04-10 10:00:00|132250|132150|131950|131850|132300|132200|131700|131600|2795
1744279500000|2025-04-10 10:05:00|132000|131900|132100|132050|132400|132300|131950|131850|616
1744279800000|2025-04-10 10:10:00|132150|132100|132600|132500|132650|132600|132150|132100|1375
1744280100000|2025-04-10 10:15:00|132550|132450|132300|132250|132600|132500|132100|132050|841
1744280400000|2025-04-10 10:20:00|132250|132200|132300|132250|132550|132450|132150|132100|791
1744280700000|2025-04-10 10:25:00|132350|132200|132100|132000|132400|132300|132000|131950|1147
1744281000000|2025-04-10 10:30:00|132050|131950|132150|132050|132250|132200|132050|131950|705
1744281300000|2025-04-10 10:35:00|132200|132100|132450|132350|132600|132550|132150|132050|2671
1744281600000|2025-04-10 10:40:00|132400|132300|132000|131900|132400|132300|131750|131650|2096
1744281900000|2025-04-10 10:45:00|131950|131850|132150|132000|132400|132300|131900|131800|929
1744282200000|2025-04-10 10:50:00|132100|132050|132200|132150|132400|132350|132050|132000|706
1744282500000|2025-04-10 10:55:00|132250|132200|132500|132400|132600|132500|132150|132100|1268
1744282800000|2025-04-10 11:00:00|132400|132300|132450|132350|132600|132500|132200|132150|708
1744283100000|2025-04-10 11:05:00|132400|132250|132200|132100|132450|132400|132100|132000|429
1744283400000|2025-04-10 11:10:00|132250|132150|132600|132500|132650|132550|132050|132000|1002
1744283700000|2025-04-10 11:15:00|132550|132550|132650|132550|132850|132800|132300|132200|2246
1744284000000|2025-04-10 11:20:00|132700|132600|132800|132700|132950|132900|132650|132550|504
1744284300000|2025-04-10 11:25:00|132850|132750|132500|132400|133000|132950|132500|132400|845
1744284600000|2025-04-10 11:30:00|132550|132450|132200|132100|132700|132650|132150|132050|2097
1744284900000|2025-04-10 11:35:00|132150|132050|132200|132100|132450|132400|132100|132000|1216
1744285200000|2025-04-10 11:40:00|132150|132050|132000|131950|132200|132100|131850|131800|1230
1744285500000|2025-04-10 11:45:00|131950|131900|131950|131850|132050|131950|131850|131800|497
1744285800000|2025-04-10 11:50:00|132000|131900|131750|131650|132000|131950|131450|131400|1275
1744286100000|2025-04-10 11:55:00|131700|131600|131750|131650|131850|131750|131300|131200|1695
1744286400000|2025-04-10 12:00:00|131800|131700|131100|131050|131800|131750|131100|131000|618
1744286700000|2025-04-10 12:05:00|131150|131100|130950|130900|131500|131450|130950|130900|2070
1744287000000|2025-04-10 12:10:00|131000|130950|131200|131100|131300|131250|131000|130900|1432
1744287300000|2025-04-10 12:15:00|131250|131150|131200|131100|131300|131250|131100|131000|679
1744287600000|2025-04-10 12:20:00|131150|131050|131250|131150|131350|131300|131000|130950|771
1744287900000|2025-04-10 12:25:00|131200|131200|131150|131050|131550|131500|131050|130950|1650
1744288200000|2025-04-10 12:30:00|131200|131000|131850|131800|132000|131900|131200|131000|2313
1744288500000|2025-04-10 12:35:00|131900|131700|131600|131450|131900|131800|131150|131050|1283
1744288800000|2025-04-10 12:40:00|131550|131400|132100|132000|132500|132450|131300|131250|2037
1744289100000|2025-04-10 12:45:00|132050|131950|132000|131900|132350|132250|131750|131700|1032
1744289400000|2025-04-10 12:50:00|131950|131950|132050|131950|132100|132000|131600|131500|960
1744289700000|2025-04-10 12:55:00|132100|132000|132250|132150|132300|132200|131950|131850|238
1744290000000|2025-04-10 13:00:00|132300|132200|132650|132550|132750|132700|132300|132150|1030
1744290300000|2025-04-10 13:05:00|132600|132500|132500|132400|132850|132800|132350|132300|740
1744290600000|2025-04-10 13:10:00|132450|132350|132550|132450|132800|132750|132400|132300|242
1744290900000|2025-04-10 13:15:00|132600|132500|133100|133000|133300|133250|132600|132450|2476
1744291200000|2025-04-10 13:20:00|133050|132950|133150|133100|133300|133200|132900|132850|775
1744291500000|2025-04-10 13:25:00|133100|133050|132700|132600|133150|133100|132650|132600|2070
1744291800000|2025-04-10 13:30:00|132650|132500|132650|132550|133150|133100|132100|132050|2662
1744292100000|2025-04-10 13:35:00|132600|132600|132350|132250|132750|132700|132100|132000|1862
1744292400000|2025-04-10 13:40:00|132300|132200|132350|132250|132350|132300|131850|131750|1447
1744292700000|2025-04-10 13:45:00|132400|132300|133350|133250|133400|133350|132350|132250|1886
1744293000000|2025-04-10 13:50:00|133300|133200|133450|133400|133650|133550|133150|133050|2206
1744293300000|2025-04-10 13:55:00|133500|133350|133650|133550|134200|134100|133500|133300|1876
1744293600000|2025-04-10 14:00:00|133600|133600|133950|133850|133950|133900|132800|132750|1754
1744293900000|2025-04-10 14:05:00|134000|133900|134150|134050|134700|134600|134000|133900|3101
1744294200000|2025-04-10 14:10:00|134050|134000|134300|134250|134400|134350|133700|133650|1774
1744294500000|2025-04-10 14:15:00|134350|134300|134600|134500|134700|134650|134350|134250|1820
1744294800000|2025-04-10 14:20:00|134500|134450|135300|135250|135400|135300|134500|134450|2955
1744295100000|2025-04-10 14:25:00|135250|135200|135500|135400|135700|135600|135200|135100|2869
1744295400000|2025-04-10 14:30:00|135550|135450|136550|136450|136600|136550|135500|135450|5250
1744295700000|2025-04-10 14:35:00|136500|136500|136800|136700|136850|136800|136350|136250|3890
1744296000000|2025-04-10 14:40:00|136850|136750|136700|136600|136950|136900|136500|136450|5983
1744296300000|2025-04-10 14:45:00|136650|136550|136950|136900|137150|137100|136400|136350|11025
1744296600000|2025-04-10 14:50:00|136900|136850|136900|136850|137350|137250|136700|136650|4532
1744296900000|2025-04-10 14:55:00|136950|136900|136050|135950|137100|137000|135850|135800|7010
1744297200000|2025-04-10 15:00:00|136000|136000|136900|136800|136950|136900|136000|136000|4592
1744297500000|2025-04-10 15:05:00|136850|136750|137450|137350|137500|137450|136800|136750|5117
1744297800000|2025-04-10 15:10:00|137400|137300|137650|137550|138150|138100|137250|137200|8041
1744298100000|2025-04-10 15:15:00|137700|137600|137650|137550|137900|137800|137450|137400|3663
1744298400000|2025-04-10 15:20:00|137600|137500|137700|137600|137750|137700|137400|137350|5024
1744298700000|2025-04-10 15:25:00|137650|137650|137550|137500|137850|137800|137350|137300|6407
1744354800000|2025-04-11 07:00:00|137900|137850|137850|137700|139100|138950|137200|137050|15671
1744355100000|2025-04-11 07:05:00|137900|137750|139450|139350|139750|139650|137850|137750|13965
1744355400000|2025-04-11 07:10:00|139400|139300|139200|139050|140000|139950|138600|138500|12701
1744355700000|2025-04-11 07:15:00|139150|139100|138250|138150|139500|139450|138050|138000|5124
1744356000000|2025-04-11 07:20:00|138300|138200|138250|138100|138550|138450|137900|137850|3094
1744356300000|2025-04-11 07:25:00|138200|138150|137650|137550|138550|138500|137450|137350|3311
1744356600000|2025-04-11 07:30:00|137700|137600|137600|137450|137750|137700|136750|136650|3488
1744356900000|2025-04-11 07:35:00|137500|137400|137300|137200|137900|137800|137250|137150|1496
1744357200000|2025-04-11 07:40:00|137250|137250|137550|137450|137700|137600|137200|137100|1818
1744357500000|2025-04-11 07:45:00|137500|137400|137750|137650|137950|137900|137250|137200|979
1744357800000|2025-04-11 07:50:00|137800|137700|138700|138550|138800|138750|137700|137600|2753
1744358100000|2025-04-11 07:55:00|138650|138500|138200|138100|138700|138600|138100|138000|2515
1744358400000|2025-04-11 08:00:00|138150|138050|138100|138000|138250|138150|137600|137550|3748
1744358700000|2025-04-11 08:05:00|138050|137950|138350|138250|138950|138850|137900|137750|2782
1744359000000|2025-04-11 08:10:00|138300|138300|138150|138000|138650|138500|137900|137850|2150
1744359300000|2025-04-11 08:15:00|138100|138050|137250|137150|138150|138050|137150|137000|1641
1744359600000|2025-04-11 08:20:00|137300|137200|137500|137400|137700|137600|137150|137100|2070
1744359900000|2025-04-11 08:25:00|137550|137450|137350|137250|137800|137700|137350|137250|1319
1744360200000|2025-04-11 08:30:00|137300|137200|136600|136500|137350|137250|136600|136500|1814
1744360500000|2025-04-11 08:35:00|136650|136550|136900|136800|137200|137100|136350|136300|3125
1744360800000|2025-04-11 08:40:00|136850|136750|136800|136700|137000|136950|136450|136400|3181
1744361100000|2025-04-11 08:45:00|136750|136750|136200|136150|136800|136750|136100|136000|3240
1744361400000|2025-04-11 08:50:00|136150|136100|135650|135550|136350|136300|135400|135300|6736
1744361700000|2025-04-11 08:55:00|135600|135500|135100|135000|135600|135550|134750|134700|4976
1744362000000|2025-04-11 09:00:00|135050|134950|135000|134950|135350|135200|134800|134700|1942
1744362300000|2025-04-11 09:05:00|135050|135000|134750|134600|135250|135150|134550|134500|3212
1744362600000|2025-04-11 09:10:00|134700|134650|134700|134600|134850|134800|134350|134300|2824
1744362900000|2025-04-11 09:15:00|134750|134650|134450|134400|134900|134800|134300|134200|2304
1744363200000|2025-04-11 09:20:00|134500|134450|135550|135450|135550|135500|134450|134400|2250
1744363500000|2025-04-11 09:25:00|135650|135500|135950|135850|136150|136100|135500|135450|3391
1744363800000|2025-04-11 09:30:00|136000|135900|136150|136050|136150|136100|135700|135600|1305
1744364100000|2025-04-11 09:35:00|136100|136100|136100|136050|136500|136450|135850|135750|1601
1744364400000|2025-04-11 09:40:00|136150|136100|136550|136400|136650|136600|136050|136000|1067
1744364700000|2025-04-11 09:45:00|136500|136350|136500|136400|136650|136550|136300|136250|925
1744365000000|2025-04-11 09:50:00|136450|136350|136400|136300|136450|136400|135900|135800|833
1744365300000|2025-04-11 09:55:00|136350|136250|136900|136850|137000|136950|136250|136150|1742
1744365600000|2025-04-11 10:00:00|136950|136900|136750|136700|137000|136900|136500|136400|1522
1744365900000|2025-04-11 10:05:00|136700|136650|136400|136300|136750|136650|136400|136300|861
1744366200000|2025-04-11 10:10:00|136450|136350|136400|136300|136450|136400|136150|136050|1323
1744366500000|2025-04-11 10:15:00|136450|136250|136450|136350|136450|136400|135950|135850|1186
1744366800000|2025-04-11 10:20:00|136500|136400|136650|136550|136850|136750|136400|136350|796
1744367100000|2025-04-11 10:25:00|136700|136600|136650|136550|136800|136700|136450|136350|1488
1744367400000|2025-04-11 10:30:00|136600|136500|137150|137000|137350|137250|136500|136450|1370
1744367700000|2025-04-11 10:35:00|137100|137050|136950|136850|137450|137400|136900|136850|1322
1744368000000|2025-04-11 10:40:00|137000|136900|136750|136700|137000|136900|136700|136600|902
1744368300000|2025-04-11 10:45:00|136800|136750|136850|136800|137000|136900|136700|136600|568
1744368600000|2025-04-11 10:50:00|136800|136750|136900|136850|136950|136850|136450|136350|1300
1744368900000|2025-04-11 10:55:00|136950|136900|136850|136750|137100|137000|136750|136650|695
1744369200000|2025-04-11 11:00:00|136500|136700|136700|136600|136850|136750|136500|136350|1253
1744369500000|2025-04-11 11:05:00|136650|136550|136800|136750|136800|136750|136400|136300|985
1744369800000|2025-04-11 11:10:00|136750|136700|136650|136550|136900|136850|136600|136550|354
1744370100000|2025-04-11 11:15:00|136700|136600|136200|136150|136750|136650|136100|136000|2287
1744370400000|2025-04-11 11:20:00|136250|136200|136050|135950|136350|136300|135900|135850|680
1744370700000|2025-04-11 11:25:00|136100|136000|135800|135700|136200|136100|135750|135700|702
1744371000000|2025-04-11 11:30:00|135750|135650|135800|135700|135900|135800|135400|135300|816
1744371300000|2025-04-11 11:35:00|135750|135650|135800|135700|135900|135850|135600|135550|559
1744371600000|2025-04-11 11:40:00|135850|135650|135900|135800|136150|136100|135750|135650|825
1744371900000|2025-04-11 11:45:00|135850|135750|135650|135550|136000|135900|135600|135550|471
1744372200000|2025-04-11 11:50:00|135600|135600|135900|135800|135950|135900|135450|135350|817
1744372500000|2025-04-11 11:55:00|135850|135750|136100|136000|136200|136150|135800|135700|995
1744372800000|2025-04-11 12:00:00|136150|136050|136350|136250|136650|136550|136050|135950|2368
1744373100000|2025-04-11 12:05:00|136400|136300|136200|136100|136500|136350|136100|136000|677
1744373400000|2025-04-11 12:10:00|136150|136050|136200|136100|136300|136200|136050|135950|479
1744373700000|2025-04-11 12:15:00|136150|136150|136350|136250|136550|136450|136150|136050|385
1744374000000|2025-04-11 12:20:00|136400|136300|136350|136250|136500|136400|136250|136150|348
1744374300000|2025-04-11 12:25:00|136300|136200|136300|136200|136450|136350|136300|136200|161
1744374600000|2025-04-11 12:30:00|136350|136250|136650|136550|136650|136550|136300|136200|350
1744374900000|2025-04-11 12:35:00|136700|136600|136800|136700|136850|136800|136500|136450|696
1744375200000|2025-04-11 12:40:00|136750|136650|136850|136800|136950|136850|136650|136550|485
1744375500000|2025-04-11 12:45:00|136900|136750|136800|136700|137000|136950|136550|136500|482
1744375800000|2025-04-11 12:50:00|136750|136650|136950|136850|137000|136950|136700|136600|346
1744376100000|2025-04-11 12:55:00|136900|136800|136200|136100|136900|136850|136200|136100|787
1744376400000|2025-04-11 13:00:00|136150|136050|136600|136450|136700|136600|136100|136000|660
1744376700000|2025-04-11 13:05:00|136550|136500|136300|136200|136700|136600|136250|136150|528
1744377000000|2025-04-11 13:10:00|136350|136250|136550|136400|136650|136550|136150|136100|609
1744377300000|2025-04-11 13:15:00|136500|136450|136450|136400|136700|136600|136400|136350|484
1744377600000|2025-04-11 13:20:00|136500|136350|136300|136250|136600|136550|136300|136250|535
1744377900000|2025-04-11 13:25:00|136350|136200|136250|136150|136450|136350|136050|136000|594
1744378200000|2025-04-11 13:30:00|136300|136200|136300|136150|136400|136300|135700|135600|1926
1744378500000|2025-04-11 13:35:00|136350|136200|137050|136950|137300|137250|136300|136200|2419
1744378800000|2025-04-11 13:40:00|137100|137000|136750|136650|137100|137000|136500|136400|1369
1744379100000|2025-04-11 13:45:00|136800|136700|136550|136500|137100|137000|136550|136500|1394
1744379400000|2025-04-11 13:50:00|136600|136550|136800|136700|137000|136900|136350|136250|1405
1744379700000|2025-04-11 13:55:00|136750|136650|136850|136750|137100|137000|136450|136400|1272
1744380000000|2025-04-11 14:00:00|136800|136700|136750|136700|136900|136800|136600|136550|1024
1744380300000|2025-04-11 14:05:00|136700|136650|136900|136800|137050|136950|136600|136500|588
1744380600000|2025-04-11 14:10:00|136850|136750|136800|136750|136950|136850|136350|136300|1153
1744380900000|2025-04-11 14:15:00|136750|136700|136900|136800|137100|137050|136700|136600|1055
1744381200000|2025-04-11 14:20:00|136850|136750|136800|136700|136900|136850|136450|136350|1192
1744381500000|2025-04-11 14:25:00|136750|136650|137150|137100|137450|137350|136750|136650|2592
1744381800000|2025-04-11 14:30:00|137100|137050|137550|137450|137600|137500|137050|137000|2068
1744382100000|2025-04-11 14:35:00|137600|137500|137450|137300|137700|137650|137350|137300|1870
1744382400000|2025-04-11 14:40:00|137400|137350|137650|137550|137750|137700|137300|137250|1304
1744382700000|2025-04-11 14:45:00|137600|137600|136550|136450|137750|137700|136500|136400|2225
1744383000000|2025-04-11 14:50:00|136500|136400|136350|136250|136550|136450|136150|136100|1580
1744383300000|2025-04-11 14:55:00|136400|136300|136100|136050|136400|136300|135900|135800|1889
1744383600000|2025-04-11 15:00:00|136150|136000|136300|136200|136800|136700|135900|135850|2006
1744383900000|2025-04-11 15:05:00|136250|136150|136250|136150|136450|136350|136050|136000|813
1744384200000|2025-04-11 15:10:00|136200|136200|136700|136600|136700|136650|136200|136100|1179
1744384500000|2025-04-11 15:15:00|136650|136550|136200|136100|136650|136550|136050|136000|1440
1744384800000|2025-04-11 15:20:00|136150|136150|135850|135800|136200|136150|135650|135600|2062
1744385100000|2025-04-11 15:25:00|135900|135850|136500|136400|136500|136450|135850|135800|2198
1744614000000|2025-04-14 07:00:00|139000|138750|138850|138700|139450|139000|137300|137100|4274
1744614300000|2025-04-14 07:05:00|138900|138800|137950|137900|139550|139500|137800|137750|4578
1744614600000|2025-04-14 07:10:00|138000|137950|138300|138200|138900|138800|137650|137600|3686
1744614900000|2025-04-14 07:15:00|138350|138250|139250|139100|139250|139200|138150|138050|3147
1744615200000|2025-04-14 07:20:00|139300|139150|139500|139400|139600|139550|139100|139000|4337
1744615500000|2025-04-14 07:25:00|139450|139450|139350|139250|139650|139550|139200|139100|4017
1744615800000|2025-04-14 07:30:00|139400|139300|139250|139150|139500|139400|139100|139050|1624
1744616100000|2025-04-14 07:35:00|139200|139100|140000|139950|140150|140100|138900|138850|7687
1744616400000|2025-04-14 07:40:00|140050|139900|139800|139700|140050|140000|139550|139500|965
1744616700000|2025-04-14 07:45:00|139850|139750|139750|139650|140150|140100|139550|139500|6142
1744617000000|2025-04-14 07:50:00|139700|139600|139400|139300|139750|139650|139350|139250|2554
1744617300000|2025-04-14 07:55:00|139450|139350|139250|139150|139450|139400|139000|138950|3429
1744617600000|2025-04-14 08:00:00|139300|139200|139800|139700|139950|139900|139300|139200|3079
1744617900000|2025-04-14 08:05:00|139850|139750|139600|139500|139850|139800|139500|139450|2645
1744618200000|2025-04-14 08:10:00|139550|139450|139550|139450|139700|139600|139250|139150|1996
1744618500000|2025-04-14 08:15:00|139500|139400|139750|139650|139750|139650|139400|139300|1998
1744618800000|2025-04-14 08:20:00|139800|139700|139950|139850|140100|140050|139750|139650|5364
1744619100000|2025-04-14 08:25:00|139900|139900|139800|139750|139900|139900|139700|139650|1298
1744619400000|2025-04-14 08:30:00|139750|139700|139900|139850|140100|140050|139750|139650|2520
1744619700000|2025-04-14 08:35:00|139950|139900|140100|140050|140150|140050|139950|139850|3150
1744620000000|2025-04-14 08:40:00|140150|140100|140000|139950|140200|140150|139850|139800|2419
1744620300000|2025-04-14 08:45:00|140050|140000|140300|140200|140300|140200|139900|139800|3205
1744620600000|2025-04-14 08:50:00|140250|140250|140500|140400|140500|140450|140000|139950|3761
1744620900000|2025-04-14 08:55:00|140450|140350|140400|140350|140500|140400|140300|140200|1219
1744621200000|2025-04-14 09:00:00|140450|140400|140800|140750|140800|140750|140400|140350|1266
1744621500000|2025-04-14 09:05:00|140850|140700|141000|140900|141250|141200|140750|140700|3838
1744621800000|2025-04-14 09:10:00|141050|140950|141450|141350|141600|141550|141000|140900|2105
1744622100000|2025-04-14 09:15:00|141400|141300|140550|140500|141450|141350|140450|140400|2643
1744622400000|2025-04-14 09:20:00|140600|140450|140250|140150|140600|140500|140100|140000|1901
1744622700000|2025-04-14 09:25:00|140200|140050|140150|140050|140250|140200|139850|139800|2686
1744623000000|2025-04-14 09:30:00|140200|140100|140500|140450|140650|140600|140200|140100|1751
1744623300000|2025-04-14 09:35:00|140550|140400|140550|140450|140650|140600|140450|140400|1021
1744623600000|2025-04-14 09:40:00|140500|140500|140300|140200|140500|140500|140250|140200|778
1744623900000|2025-04-14 09:45:00|140250|140250|140500|140400|140550|140450|140250|140200|766
1744624200000|2025-04-14 09:50:00|140550|140450|140950|140850|141000|140900|140550|140450|1024
1744624500000|2025-04-14 09:55:00|140900|140900|140950|140850|141000|140900|140800|140700|620
1744624800000|2025-04-14 10:00:00|140900|140900|141200|141100|141400|141300|140900|140850|2144
1744625100000|2025-04-14 10:05:00|141150|141150|141300|141200|141300|141250|141100|141000|1789
1744625400000|2025-04-14 10:10:00|141250|141250|141300|141200|141400|141350|141250|141200|712
1744625700000|2025-04-14 10:15:00|141250|141150|141150|141050|141300|141200|140950|140900|550
1744626000000|2025-04-14 10:20:00|141100|141000|141150|141050|141150|141050|140950|140850|405
1744626300000|2025-04-14 10:25:00|141100|141100|141050|140950|141150|141100|141000|140900|331
1744626600000|2025-04-14 10:30:00|141100|141000|141300|141250|141350|141250|141100|140950|574
1744626900000|2025-04-14 10:35:00|141350|141300|141500|141450|141600|141550|141350|141250|1071
1744627200000|2025-04-14 10:40:00|141450|141400|141450|141350|141600|141550|141400|141350|1568
1744627500000|2025-04-14 10:45:00|141500|141400|141550|141450|141700|141650|141450|141350|1031
1744627800000|2025-04-14 10:50:00|141500|141500|141500|141400|141500|141500|141350|141300|576
1744628100000|2025-04-14 10:55:00|141450|141450|141700|141650|141700|141650|141450|141400|743
1744628400000|2025-04-14 11:00:00|141750|141750|141850|141800|141900|141850|141700|141650|1114
1744628700000|2025-04-14 11:05:00|141900|141750|142000|141900|142100|142050|141750|141700|4063
1744629000000|2025-04-14 11:10:00|141950|141850|141600|141550|141950|141850|141600|141550|2206
1744629300000|2025-04-14 11:15:00|141650|141500|141900|141850|142050|142000|141450|141400|3039
1744629600000|2025-04-14 11:20:00|141850|141800|142000|141900|142200|142150|141850|141800|3078
1744629900000|2025-04-14 11:25:00|142050|141950|142100|142050|142200|142100|141950|141900|787
1744630200000|2025-04-14 11:30:00|142150|142000|141950|141850|142150|142000|141650|141550|1070
1744630500000|2025-04-14 11:35:00|141900|141900|141850|141750|142000|141950|141800|141750|647
1744630800000|2025-04-14 11:40:00|141800|141800|141800|141700|141950|141900|141750|141650|510
1744631100000|2025-04-14 11:45:00|141750|141650|141550|141450|141800|141700|141400|141350|2466
1744631400000|2025-04-14 11:50:00|141500|141500|141550|141450|141700|141600|141500|141450|602
1744631700000|2025-04-14 11:55:00|141500|141500|141650|141550|141700|141600|141500|141450|1132
1744632000000|2025-04-14 12:00:00|141700|141600|141600|141500|141700|141650|141550|141500|658
1744632300000|2025-04-14 12:05:00|141550|141550|141900|141850|141900|141850|141550|141500|828
1744632600000|2025-04-14 12:10:00|141950|141800|141800|141700|141950|141850|141700|141650|579
1744632900000|2025-04-14 12:15:00|141850|141750|141900|141850|141950|141900|141800|141750|606
1744633200000|2025-04-14 12:20:00|141850|141800|142100|142000|142100|142050|141850|141800|914
1744633500000|2025-04-14 12:25:00|142150|142050|141900|141800|142200|142150|141900|141800|2353
1744633800000|2025-04-14 12:30:00|141950|141850|142000|141950|142000|141950|141800|141700|449
1744634100000|2025-04-14 12:35:00|142050|142000|142100|142050|142300|142250|142000|141950|2709
1744634400000|2025-04-14 12:40:00|142150|142100|142250|142200|142250|142200|142150|142050|741
1744634700000|2025-04-14 12:45:00|142300|142250|142550|142500|142600|142550|142300|142200|1668
1744635000000|2025-04-14 12:50:00|142600|142550|142700|142650|142700|142650|142450|142400|2062
1744635300000|2025-04-14 12:55:00|142750|142700|142700|142650|142800|142750|142550|142500|1505
1744635600000|2025-04-14 13:00:00|142650|142600|142700|142650|142900|142850|142500|142450|2802
1744635900000|2025-04-14 13:05:00|142750|142700|142650|142550|142800|142700|142500|142450|1431
1744636200000|2025-04-14 13:10:00|142600|142600|142400|142300|142650|142600|142250|142150|1333
1744636500000|2025-04-14 13:15:00|142350|142350|142800|142700|142800|142750|142250|142200|1648
1744636800000|2025-04-14 13:20:00|142750|142750|142350|142250|142800|142750|142300|142200|1401
1744637100000|2025-04-14 13:25:00|142300|142300|142150|142050|142400|142350|142100|142050|1385
1744637400000|2025-04-14 13:30:00|142100|142000|141950|141850|142200|142150|141650|141600|4057
1744637700000|2025-04-14 13:35:00|141900|141900|141950|141900|142200|142100|141800|141750|1633
1744638000000|2025-04-14 13:40:00|141900|141850|142000|141900|142200|142100|141800|141750|2598
1744638300000|2025-04-14 13:45:00|142050|141950|142050|142000|142200|142150|141750|141700|2496
1744638600000|2025-04-14 13:50:00|142000|141950|142350|142300|142400|142300|141950|141900|1805
1744638900000|2025-04-14 13:55:00|142400|142350|142400|142300|142600|142500|142150|142100|1727
1744639200000|2025-04-14 14:00:00|142450|142350|143000|142950|143100|143000|142400|142350|8623
1744639500000|2025-04-14 14:05:00|143050|143000|142650|142550|143200|143150|142400|142350|4462
1744639800000|2025-04-14 14:10:00|142600|142500|142900|142850|143100|143050|142550|142500|3722
1744640100000|2025-04-14 14:15:00|143000|142900|143150|143050|143150|143100|142850|142750|3133
1744640400000|2025-04-14 14:20:00|143200|143100|143500|143450|143500|143450|143200|143100|3621
1744640700000|2025-04-14 14:25:00|143450|143400|143500|143400|143550|143500|143350|143300|2418
1744641000000|2025-04-14 14:30:00|143550|143450|143600|143500|143900|143800|143450|143400|2337
1744641300000|2025-04-14 14:35:00|143650|143550|143700|143650|143850|143800|143550|143500|2662
1744641600000|2025-04-14 14:40:00|143750|143700|143150|143050|143800|143700|142950|142900|6518
1744641900000|2025-04-14 14:45:00|143100|143100|143500|143450|143500|143450|142900|142850|3685
1744642200000|2025-04-14 14:50:00|143450|143400|143300|143250|143750|143650|143300|143200|2542
1744642500000|2025-04-14 14:55:00|143250|143200|143400|143350|143500|143450|143150|143100|1131
1744642800000|2025-04-14 15:00:00|143450|143400|143350|143300|143500|143450|143100|143050|2391
1744643100000|2025-04-14 15:05:00|143400|143350|143450|143400|143500|143400|143300|143250|1642
1744643400000|2025-04-14 15:10:00|143500|143450|143450|143350|143650|143600|143400|143300|1567
1744643700000|2025-04-14 15:15:00|143400|143300|143250|143200|143450|143350|143200|143150|1032
1744644000000|2025-04-14 15:20:00|143300|143250|143150|143100|143350|143300|143100|143050|2379
1744644300000|2025-04-14 15:25:00|143100|143050|143000|142900|143250|143200|142900|142850|4840
1744700400000|2025-04-15 07:00:00|146000|145950|147950|147800|148200|148150|145050|144900|19221
1744700700000|2025-04-15 07:05:00|148000|147850|147800|147750|148100|148050|147000|146900|16662
1744701000000|2025-04-15 07:10:00|147750|147700|147950|147850|148000|147900|147100|147000|3610
1744701300000|2025-04-15 07:15:00|148000|147900|148700|148650|148700|148650|147750|147650|6457
1744701600000|2025-04-15 07:20:00|148750|148700|148950|148850|149200|149100|148300|148200|5451
1744701900000|2025-04-15 07:25:00|148900|148800|149700|149650|149800|149750|148800|148700|5790
1744702200000|2025-04-15 07:30:00|149750|149600|149400|149300|149800|149750|149150|149100|3515
1744702500000|2025-04-15 07:35:00|149450|149350|149450|149400|149700|149650|149050|149000|4673
1744702800000|2025-04-15 07:40:00|149500|149450|149450|149350|149700|149600|149150|149100|8712
1744703100000|2025-04-15 07:45:00|149400|149300|148750|148600|149450|149400|148700|148600|3882
1744703400000|2025-04-15 07:50:00|148700|148550|149000|148950|149050|149000|148600|148500|4349
1744703700000|2025-04-15 07:55:00|149050|148900|149100|149000|149500|149450|149050|148900|3517
1744704000000|2025-04-15 08:00:00|149150|149050|148150|148100|149150|149050|147850|147750|5424
1744704300000|2025-04-15 08:05:00|148100|148050|148450|148350|148800|148750|147950|147900|4534
1744704600000|2025-04-15 08:10:00|148400|148300|148350|148250|148600|148500|148000|147950|2690
1744704900000|2025-04-15 08:15:00|148300|148200|148250|148200|148350|148300|147950|147900|3701
1744705200000|2025-04-15 08:20:00|148300|148150|148100|148000|148300|148150|148000|147950|3038
1744705500000|2025-04-15 08:25:00|148050|147950|148050|147950|148050|148000|147800|147700|2109
1744705800000|2025-04-15 08:30:00|148000|148000|147900|147850|148250|148200|147800|147750|2543
1744706100000|2025-04-15 08:35:00|147850|147800|148000|147900|148000|147950|147450|147400|2078
1744706400000|2025-04-15 08:40:00|147950|147950|148100|148050|148500|148400|147950|147900|1819
1744706700000|2025-04-15 08:45:00|148150|148000|147850|147800|148200|148100|147800|147750|1896
1744707000000|2025-04-15 08:50:00|147900|147850|148050|147950|148200|148100|147700|147650|1271
1744707300000|2025-04-15 08:55:00|148100|148000|148150|148050|148400|148300|148100|147950|1368
1744707600000|2025-04-15 09:00:00|148100|148000|148300|148250|148450|148350|147800|147700|1424
1744707900000|2025-04-15 09:05:00|148250|148200|148250|148200|148500|148450|148250|148150|836
1744708200000|2025-04-15 09:10:00|148300|148250|148000|147950|148500|148400|147700|147650|2665
1744708500000|2025-04-15 09:15:00|148050|148000|148050|148000|148400|148300|148000|147950|1871
1744708800000|2025-04-15 09:20:00|148100|148050|148350|148300|148350|148300|148050|148000|1160
1744709100000|2025-04-15 09:25:00|148300|148250|148050|147950|148350|148300|147900|147850|1791
1744709400000|2025-04-15 09:30:00|148100|148000|148250|148200|148400|148350|148000|147900|798
1744709700000|2025-04-15 09:35:00|148300|148250|148050|147950|148350|148300|148050|147950|714
1744710000000|2025-04-15 09:40:00|148000|147900|148450|148400|148500|148450|147900|147850|1282
1744710300000|2025-04-15 09:45:00|148500|148450|148450|148400|148650|148600|148350|148300|1874
1744710600000|2025-04-15 09:50:00|148500|148450|148850|148750|148850|148750|148400|148350|1652
1744710900000|2025-04-15 09:55:00|148800|148800|149200|149150|149250|149200|148800|148750|1944
1744711200000|2025-04-15 10:00:00|149150|149100|149100|149050|149450|149350|149100|149050|3677
1744711500000|2025-04-15 10:05:00|149150|149100|149050|148950|149250|149150|148900|148850|3455
1744711800000|2025-04-15 10:10:00|149000|148900|148600|148550|149050|148950|148550|148500|2361
1744712100000|2025-04-15 10:15:00|148550|148500|148750|148650|148750|148650|148400|148350|1105
1744712400000|2025-04-15 10:20:00|148800|148700|148900|148850|148900|148850|148800|148700|320
1744712700000|2025-04-15 10:25:00|148950|148900|148850|148800|149050|149000|148850|148750|858
1744713000000|2025-04-15 10:30:00|148800|148750|148500|148400|148850|148800|148500|148400|821
1744713300000|2025-04-15 10:35:00|148450|148450|148100|148050|148600|148550|148100|148050|1371
1744713600000|2025-04-15 10:40:00|148050|148000|148050|147950|148350|148250|147950|147900|5377
1744713900000|2025-04-15 10:45:00|148100|148000|148250|148150|148300|148250|147850|147800|3809
1744714200000|2025-04-15 10:50:00|148300|148200|148400|148350|148500|148450|148200|148100|381
1744714500000|2025-04-15 10:55:00|148350|148300|148500|148400|148500|148450|148200|148150|591
1744714800000|2025-04-15 11:00:00|148450|148350|148550|148450|148600|148550|148400|148350|742
1744715100000|2025-04-15 11:05:00|148500|148500|148600|148500|148700|148650|148450|148350|647
1744715400000|2025-04-15 11:10:00|148550|148450|148750|148700|148800|148750|148450|148400|223
1744715700000|2025-04-15 11:15:00|148800|148650|148300|148200|148800|148650|148300|148200|704
1744716000000|2025-04-15 11:20:00|148250|148250|148450|148400|148500|148400|148250|148150|441
1744716300000|2025-04-15 11:25:00|148400|148350|148400|148350|148550|148450|148350|148300|629
1744716600000|2025-04-15 11:30:00|148450|148400|148600|148500|148600|148550|148350|148300|462
1744716900000|2025-04-15 11:35:00|148650|148550|148150|148100|148700|148650|148000|147950|2093
1744717200000|2025-04-15 11:40:00|148200|148150|148000|147950|148200|148150|148000|147950|1403
1744717500000|2025-04-15 11:45:00|147950|147900|148300|148250|148400|148350|147900|147850|2435
1744717800000|2025-04-15 11:50:00|148350|148200|148200|148150|148400|148300|148150|148100|742
1744718100000|2025-04-15 11:55:00|148250|148100|148200|148150|148350|148300|148150|148050|755
1744718400000|2025-04-15 12:00:00|148250|148200|148200|148150|148300|148250|148200|148100|344
1744718700000|2025-04-15 12:05:00|148250|148200|148300|148250|148300|148250|148200|148150|405
1744719000000|2025-04-15 12:10:00|148350|148200|148000|147950|148350|148200|148000|147950|863
1744719300000|2025-04-15 12:15:00|148050|147900|148100|148000|148300|148250|147900|147850|3553
1744719600000|2025-04-15 12:20:00|148000|147950|148300|148200|148300|148250|147900|147850|1075
1744719900000|2025-04-15 12:25:00|148250|148250|148100|148050|148300|148250|147750|147700|2314
1744720200000|2025-04-15 12:30:00|148150|148150|148200|148100|148300|148250|148100|148050|686
1744720500000|2025-04-15 12:35:00|148250|148150|148400|148300|148550|148500|148150|148100|1568
1744720800000|2025-04-15 12:40:00|148350|148350|148350|148300|148500|148450|148150|148050|980
1744721100000|2025-04-15 12:45:00|148300|148250|147450|147400|148400|148350|147350|147300|3119
1744721400000|2025-04-15 12:50:00|147500|147350|147200|147100|147550|147500|147000|146950|5490
1744721700000|2025-04-15 12:55:00|147150|147050|147000|146950|147150|147100|146450|146350|3832
1744722000000|2025-04-15 13:00:00|147050|146900|147900|147850|148000|147900|146800|146750|3588
1744722300000|2025-04-15 13:05:00|147850|147800|147950|147850|148150|148050|147700|147600|1702
1744722600000|2025-04-15 13:10:00|147900|147900|147900|147800|148100|148000|147800|147750|1227
1744722900000|2025-04-15 13:15:00|147850|147850|147850|147800|147950|147900|147600|147550|633
1744723200000|2025-04-15 13:20:00|147900|147850|147800|147750|148100|148000|147750|147650|1466
1744723500000|2025-04-15 13:25:00|147750|147700|148050|147950|148100|148050|147700|147650|839
1744723800000|2025-04-15 13:30:00|148100|148000|148400|148300|148500|148450|148050|147950|1054
1744724100000|2025-04-15 13:35:00|148450|148350|148400|148300|148600|148550|148250|148200|2292
1744724400000|2025-04-15 13:40:00|148350|148350|148550|148500|148700|148650|148350|148300|3320
1744724700000|2025-04-15 13:45:00|148600|148450|148700|148600|148900|148850|148300|148200|3848
1744725000000|2025-04-15 13:50:00|148750|148650|148800|148750|149000|148950|148500|148450|2523
1744725300000|2025-04-15 13:55:00|148850|148700|148850|148750|149000|148950|148700|148650|2320
1744725600000|2025-04-15 14:00:00|148900|148800|148800|148750|148900|148800|148400|148350|3159
1744725900000|2025-04-15 14:05:00|148750|148700|149150|149050|149150|149100|148700|148650|5182
1744726200000|2025-04-15 14:10:00|149200|149100|149100|149050|149400|149350|149100|149000|3415
1744726500000|2025-04-15 14:15:00|149150|149000|148550|148450|149150|149050|148350|148250|3215
1744726800000|2025-04-15 14:20:00|148500|148400|148950|148850|149200|149100|148400|148350|6097
1744727100000|2025-04-15 14:25:00|148900|148900|149200|149150|149350|149250|148900|148850|3540
1744727400000|2025-04-15 14:30:00|149250|149200|149300|149250|149400|149350|149150|149100|3011
1744727700000|2025-04-15 14:35:00|149250|149200|149400|149350|149500|149450|149250|149200|3387
1744728000000|2025-04-15 14:40:00|149350|149300|149350|149300|149400|149350|149200|149150|1786
1744728300000|2025-04-15 14:45:00|149300|149250|149150|149100|149400|149350|148900|148850|6481
1744728600000|2025-04-15 14:50:00|149200|149150|149150|149050|149500|149400|149100|149050|6160
1744728900000|2025-04-15 14:55:00|149200|149100|149500|149450|149500|149450|149150|149050|2313
1744729200000|2025-04-15 15:00:00|149550|149400|149400|149350|149550|149500|149250|149200|2002
1744729500000|2025-04-15 15:05:00|149350|149300|149600|149500|149600|149550|149300|149250|3544
1744729800000|2025-04-15 15:10:00|149550|149550|149450|149400|149650|149600|149400|149350|2224
1744730100000|2025-04-15 15:15:00|149400|149350|149400|149300|149450|149400|149250|149200|1846
1744730400000|2025-04-15 15:20:00|149350|149250|149100|149050|149350|149250|149050|149000|4326
1744730700000|2025-04-15 15:25:00|149050|149000|149050|148950|149150|149100|148900|148850|2798
1744786800000|2025-04-16 07:00:00|152850|147000|149400|149250|152850|149900|148550|147000|8373
1744787100000|2025-04-16 07:05:00|149350|149300|148900|148800|149400|149350|148700|148600|15323
1744787400000|2025-04-16 07:10:00|148950|148850|148250|148150|148950|148850|147800|147700|8615
1744787700000|2025-04-16 07:15:00|148300|148200|148100|148050|148350|148250|147600|147550|2956
1744788000000|2025-04-16 07:20:00|148150|148100|147450|147400|148700|148600|147400|147300|6141
1744788300000|2025-04-16 07:25:00|147400|147350|147350|147300|147500|147450|146500|146400|7311
1744788600000|2025-04-16 07:30:00|147400|147350|147550|147450|147800|147700|147200|147150|2867
1744788900000|2025-04-16 07:35:00|147600|147500|147950|147850|148100|148000|147550|147450|3508
1744789200000|2025-04-16 07:40:00|147900|147800|148550|148450|148600|148550|147700|147600|2422
1744789500000|2025-04-16 07:45:00|148500|148500|148550|148400|149000|148950|148300|148250|5492
1744789800000|2025-04-16 07:50:00|148500|148450|148500|148350|148800|148750|148300|148200|2235
1744790100000|2025-04-16 07:55:00|148450|148300|148450|148350|148750|148650|148400|148300|1517
1744790400000|2025-04-16 08:00:00|148500|148400|148450|148350|148750|148650|148200|148150|1448
1744790700000|2025-04-16 08:05:00|148400|148400|148550|148450|148850|148750|148400|148350|1538
1744791000000|2025-04-16 08:10:00|148600|148500|147800|147700|148700|148600|147550|147500|3889
1744791300000|2025-04-16 08:15:00|147750|147650|148300|148250|148450|148400|147750|147600|2157
1744791600000|2025-04-16 08:20:00|148250|148200|148150|148050|148450|148350|148050|147950|711
1744791900000|2025-04-16 08:25:00|148200|148100|148300|148250|149200|149100|148150|148050|6038
1744792200000|2025-04-16 08:30:00|148350|148200|148650|148550|148800|148700|148350|148200|763
1744792500000|2025-04-16 08:35:00|148600|148600|148800|148700|148800|148750|148350|148300|729
1744792800000|2025-04-16 08:40:00|148750|148750|149350|149250|149450|149400|148750|148750|2644
1744793100000|2025-04-16 08:45:00|149300|149200|149200|149100|149350|149250|149000|148950|1129
1744793400000|2025-04-16 08:50:00|149250|149150|149000|148950|149250|149200|149000|148900|491
1744793700000|2025-04-16 08:55:00|149050|149000|149250|149150|149250|149200|148900|148850|2379
1744794000000|2025-04-16 09:00:00|149300|149200|149300|149200|149400|149350|149150|149100|1142
1744794300000|2025-04-16 09:05:00|149250|149150|149100|149050|149350|149300|149000|148900|562
1744794600000|2025-04-16 09:10:00|149050|149000|149000|148900|149100|149050|148900|148850|956
1744794900000|2025-04-16 09:15:00|148950|148850|148950|148900|149050|148950|148750|148700|307
1744795200000|2025-04-16 09:20:00|149000|148850|149100|149050|149150|149100|148950|148850|1137
1744795500000|2025-04-16 09:25:00|149050|149000|148600|148550|149050|149000|148550|148500|585
1744795800000|2025-04-16 09:30:00|148550|148500|148400|148350|148600|148550|148100|148000|1642
1744796100000|2025-04-16 09:35:00|148350|148300|148450|148400|148550|148450|148250|148200|935
1744796400000|2025-04-16 09:40:00|148400|148350|148500|148400|148600|148500|148200|148100|1970
1744796700000|2025-04-16 09:45:00|148450|148450|148650|148550|148650|148600|148400|148300|608
1744797000000|2025-04-16 09:50:00|148600|148600|148900|148850|148950|148900|148550|148500|586
1744797300000|2025-04-16 09:55:00|148850|148800|148600|148550|148950|148850|148500|148450|348
1744797600000|2025-04-16 10:00:00|148650|148500|148850|148750|148850|148800|148650|148500|415
1744797900000|2025-04-16 10:05:00|148800|148800|148750|148700|148900|148850|148650|148600|469
1744798200000|2025-04-16 10:10:00|148700|148650|148650|148600|148750|148700|148450|148400|315
1744798500000|2025-04-16 10:15:00|148600|148550|148700|148650|148800|148750|148450|148400|941
1744798800000|2025-04-16 10:20:00|148650|148600|148550|148450|148750|148700|148500|148450|383
1744799100000|2025-04-16 10:25:00|148500|148500|148550|148500|148800|148750|148500|148450|464
1744799400000|2025-04-16 10:30:00|148600|148550|148450|148400|148600|148550|148250|148150|857
1744799700000|2025-04-16 10:35:00|148500|148350|148300|148250|148500|148400|148250|148200|522
1744800000000|2025-04-16 10:40:00|148250|148200|148250|148200|148300|148200|148100|148050|1263
1744800300000|2025-04-16 10:45:00|148300|148150|148450|148400|148450|148400|148150|148100|718
1744800600000|2025-04-16 10:50:00|148400|148350|148600|148550|148600|148550|148400|148350|273
1744800900000|2025-04-16 10:55:00|148550|148500|148500|148450|148600|148500|148500|148450|250
1744801200000|2025-04-16 11:00:00|148600|148400|148250|148150|148600|148450|148150|148100|465
1744801500000|2025-04-16 11:05:00|148200|148200|148250|148150|148300|148250|148200|148100|388
1744801800000|2025-04-16 11:10:00|148200|148100|147950|147900|148250|148150|147950|147850|1417
1744802100000|2025-04-16 11:15:00|148000|147850|147900|147800|148000|147950|147850|147800|694
1744802400000|2025-04-16 11:20:00|147850|147850|147800|147700|148000|147900|147750|147700|1370
1744802700000|2025-04-16 11:25:00|147750|147650|147800|147750|147950|147900|147750|147650|606
1744803000000|2025-04-16 11:30:00|147850|147700|147950|147850|148000|147950|147750|147700|1072
1744803300000|2025-04-16 11:35:00|147900|147900|148100|148050|148150|148050|147900|147850|852
1744803600000|2025-04-16 11:40:00|148150|148000|148150|148050|148250|148200|148100|148000|819
1744803900000|2025-04-16 11:45:00|148100|148100|148300|148200|148300|148200|148050|148000|389
1744804200000|2025-04-16 11:50:00|148250|148250|148300|148250|148400|148350|148200|148150|477
1744804500000|2025-04-16 11:55:00|148350|148300|148350|148300|148350|148300|148300|148250|201
1744804800000|2025-04-16 12:00:00|148300|148250|148450|148400|148500|148450|148300|148200|863
1744805100000|2025-04-16 12:05:00|148400|148350|148000|147900|148450|148400|147900|147800|1783
1744805400000|2025-04-16 12:10:00|147950|147850|148050|148000|148200|148100|147900|147800|466
1744805700000|2025-04-16 12:15:00|148100|148050|147850|147750|148100|148050|147750|147700|1045
1744806000000|2025-04-16 12:20:00|147900|147800|147800|147700|147900|147850|147750|147700|333
1744806300000|2025-04-16 12:25:00|147750|147750|147700|147600|147900|147800|147700|147600|336
1744806600000|2025-04-16 12:30:00|147650|147650|147950|147900|148000|147950|147550|147500|1677
1744806900000|2025-04-16 12:35:00|147900|147850|147750|147650|147950|147900|147750|147650|566
1744807200000|2025-04-16 12:40:00|147800|147700|146550|146500|147800|147750|146450|146400|9814
1744807500000|2025-04-16 12:45:00|146600|146450|146200|146100|146650|146600|146050|146000|5135
1744807800000|2025-04-16 12:50:00|146150|146050|146250|146150|146400|146250|145250|145200|7350
1744808100000|2025-04-16 12:55:00|146200|146100|146400|146350|146500|146450|146000|145950|3306
1744808400000|2025-04-16 13:00:00|146450|146400|145800|145750|146750|146700|145550|145500|3261
1744808700000|2025-04-16 13:05:00|145850|145800|146350|146250|146600|146550|145800|145750|1465
1744809000000|2025-04-16 13:10:00|146300|146300|146200|146100|146550|146500|146100|146050|1278
1744809300000|2025-04-16 13:15:00|146250|146150|146450|146350|146650|146600|146200|146100|822
1744809600000|2025-04-16 13:20:00|146500|146400|146600|146550|146850|146800|146450|146400|1768
1744809900000|2025-04-16 13:25:00|146650|146600|147100|147000|147150|147050|146600|146550|1227
1744810200000|2025-04-16 13:30:00|147050|146950|147150|147050|147500|147450|147050|146950|2351
1744810500000|2025-04-16 13:35:00|147200|147100|147700|147600|147800|147750|147150|147050|1805
1744810800000|2025-04-16 13:40:00|147650|147550|147900|147800|147950|147900|147550|147450|2091
1744811100000|2025-04-16 13:45:00|147850|147750|148000|147900|148000|147950|147550|147500|1700
1744811400000|2025-04-16 13:50:00|147950|147950|147750|147650|148000|147950|147600|147500|1328
1744811700000|2025-04-16 13:55:00|147800|147700|147400|147350|147800|147750|147250|147200|1272
1744812000000|2025-04-16 14:00:00|147350|147300|147450|147400|147600|147550|147300|147150|866
1744812300000|2025-04-16 14:05:00|147500|147450|147700|147600|147800|147750|147450|147400|943
1744812600000|2025-04-16 14:10:00|147750|147650|147250|147150|147750|147700|147250|147150|735
1744812900000|2025-04-16 14:15:00|147300|147200|147150|147100|147300|147250|146750|146700|2053
1744813200000|2025-04-16 14:20:00|147100|147050|147100|147050|147300|147250|147000|146950|951
1744813500000|2025-04-16 14:25:00|147150|147100|147250|147150|147300|147200|147000|146950|921
1744813800000|2025-04-16 14:30:00|147300|147200|148000|147900|148000|147950|147300|147200|1871
1744814100000|2025-04-16 14:35:00|147950|147850|148000|147900|148200|148100|147850|147750|2989
1744814400000|2025-04-16 14:40:00|148050|147950|148000|147950|148100|148050|147950|147850|1182
1744814700000|2025-04-16 14:45:00|147950|147900|148000|147900|148050|148000|147850|147800|1017
1744815000000|2025-04-16 14:50:00|147950|147850|148000|147900|148000|147950|147750|147700|1010
1744815300000|2025-04-16 14:55:00|147950|147950|148050|148000|148400|148300|147950|147850|6816
1744815600000|2025-04-16 15:00:00|148100|148050|147850|147800|148250|148200|147800|147700|1460
1744815900000|2025-04-16 15:05:00|147800|147750|148450|148350|148500|148450|147800|147750|1450
1744816200000|2025-04-16 15:10:00|148400|148400|148000|147950|148550|148500|148000|147950|2700
1744816500000|2025-04-16 15:15:00|148050|148000|148100|148050|148200|148150|147850|147800|2704
1744816800000|2025-04-16 15:20:00|148150|148100|148250|148200|148250|148200|148050|148000|1993
1744817100000|2025-04-16 15:25:00|148300|148250|148450|148400|148450|148400|148300|148200|3158
1744873200000|2025-04-17 07:00:00|149300|149200|147700|147600|149450|149300|147700|147600|5572
1744873500000|2025-04-17 07:05:00|147650|147550|147600|147500|148050|148000|147250|147200|5673
1744873800000|2025-04-17 07:10:00|147650|147550|147800|147700|148150|148100|147450|147350|3138
1744874100000|2025-04-17 07:15:00|147750|147650|147650|147550|148100|148050|147300|147200|3112
1744874400000|2025-04-17 07:20:00|147600|147600|147050|146950|147650|147600|147000|146950|2938
1744874700000|2025-04-17 07:25:00|147100|147000|147050|147000|147350|147250|146950|146850|2459
1744875000000|2025-04-17 07:30:00|147100|146950|146850|146800|147250|147200|146750|146700|2744
1744875300000|2025-04-17 07:35:00|146900|146700|146550|146500|146900|146800|146300|146250|3939
1744875600000|2025-04-17 07:40:00|146500|146450|147150|147100|147200|147150|146300|146200|3563
1744875900000|2025-04-17 07:45:00|147200|147150|147500|147450|147900|147850|147100|147050|3272
1744876200000|2025-04-17 07:50:00|147450|147400|147600|147500|147600|147550|147250|147200|2147
1744876500000|2025-04-17 07:55:00|147650|147550|147650|147600|147800|147750|147550|147500|487
1744876800000|2025-04-17 08:00:00|147600|147550|147400|147300|147700|147650|147400|147300|818
1744877100000|2025-04-17 08:05:00|147350|147350|147900|147800|147900|147850|147350|147300|1001
1744877400000|2025-04-17 08:10:00|147950|147850|148100|148000|148300|148200|147750|147650|3466
1744877700000|2025-04-17 08:15:00|148150|148050|148050|147950|148200|148150|147950|147900|1504
1744878000000|2025-04-17 08:20:00|148000|147900|148200|148100|148200|148150|147850|147800|1032
1744878300000|2025-04-17 08:25:00|148150|148050|148200|148150|148350|148250|148100|148000|451
1744878600000|2025-04-17 08:30:00|148150|148100|147650|147550|148200|148150|147650|147550|704
1744878900000|2025-04-17 08:35:00|147600|147600|147900|147850|147900|147850|147600|147550|267
1744879200000|2025-04-17 08:40:00|147850|147800|147650|147600|147900|147850|147600|147500|488
1744879500000|2025-04-17 08:45:00|147600|147550|147500|147400|147750|147650|147400|147300|738
1744879800000|2025-04-17 08:50:00|147450|147450|147050|147000|147500|147450|147000|146950|1665
1744880100000|2025-04-17 08:55:00|147000|146950|147500|147400|147600|147550|147000|146950|1127
1744880400000|2025-04-17 09:00:00|147550|147450|147400|147300|147550|147500|147400|147300|439
1744880700000|2025-04-17 09:05:00|147350|147350|147300|147250|147400|147350|147150|147100|1050
1744881000000|2025-04-17 09:10:00|147250|147200|147150|147100|147300|147250|147150|147100|1017
1744881300000|2025-04-17 09:15:00|147100|147050|147250|147200|147300|147200|146900|146850|2004
1744881600000|2025-04-17 09:20:00|147300|147150|147150|147050|147500|147450|147150|147050|850
1744881900000|2025-04-17 09:25:00|147200|147100|147250|147200|147400|147350|147200|147100|592
1744882200000|2025-04-17 09:30:00|147300|147250|147350|147250|147350|147250|147200|147150|377
1744882500000|2025-04-17 09:35:00|147300|147300|147300|147250|147350|147300|147150|147100|748
1744882800000|2025-04-17 09:40:00|147250|147200|147250|147200|147350|147300|147150|147100|381
1744883100000|2025-04-17 09:45:00|147200|147150|147200|147100|147250|147200|146750|146700|2015
1744883400000|2025-04-17 09:50:00|147250|147150|147150|147050|147400|147350|147100|147050|462
1744883700000|2025-04-17 09:55:00|147100|147000|146950|146900|147200|147150|146950|146850|425
1744884000000|2025-04-17 10:00:00|146900|146850|146950|146900|147000|146950|146850|146750|737
1744884300000|2025-04-17 10:05:00|147000|146950|146950|146850|147050|147000|146900|146850|632
1744884600000|2025-04-17 10:10:00|146900|146900|146750|146650|146900|146900|146450|146400|2404
1744884900000|2025-04-17 10:15:00|146700|146700|146450|146400|146750|146700|146350|146300|1873
1744885200000|2025-04-17 10:20:00|146500|146350|146400|146300|146800|146750|146400|146300|1106
1744885500000|2025-04-17 10:25:00|146350|146350|146200|146150|146400|146350|146000|145950|2674
1744885800000|2025-04-17 10:30:00|146250|146200|146500|146450|146650|146600|146250|146200|2298
1744886100000|2025-04-17 10:35:00|146550|146500|146500|146450|146600|146550|146450|146400|434
1744886400000|2025-04-17 10:40:00|146450|146400|146250|146200|146450|146400|146250|146200|822
1744886700000|2025-04-17 10:45:00|146200|146150|146400|146350|146400|146350|146100|146050|492
1744887000000|2025-04-17 10:50:00|146450|146300|146400|146350|146500|146400|146300|146250|381
1744887300000|2025-04-17 10:55:00|146450|146300|146500|146450|146600|146550|146450|146300|577
1744887600000|2025-04-17 11:00:00|146550|146500|146550|146450|146600|146500|146550|146450|38
1744887900000|2025-04-17 11:05:00|146800|146600|146450|146400|146800|146700|146450|146300|1209
1744888200000|2025-04-17 11:10:00|146500|146450|146400|146350|146550|146500|146250|146100|2599
1744888500000|2025-04-17 11:15:00|146450|146400|146550|146450|146750|146700|146450|146350|504
1744888800000|2025-04-17 11:20:00|146500|146400|146500|146450|146550|146500|146500|146400|175
1744889100000|2025-04-17 11:25:00|146550|146500|146600|146550|146650|146600|146450|146400|652
1744889400000|2025-04-17 11:30:00|146550|146500|146450|146350|146600|146500|146400|146350|434
1744889700000|2025-04-17 11:35:00|146400|146400|146450|146350|146500|146450|146350|146300|398
1744890000000|2025-04-17 11:40:00|146400|146400|146350|146300|146400|146400|146300|146200|164
1744890300000|2025-04-17 11:45:00|146400|146350|146450|146350|146500|146450|146400|146300|429
1744890600000|2025-04-17 11:50:00|146400|146400|146350|146300|146450|146400|146300|146250|232
1744890900000|2025-04-17 11:55:00|146400|146350|146400|146300|146400|146350|146300|146200|344
1744891200000|2025-04-17 12:00:00|146450|146350|146400|146350|147000|146950|146400|146300|868
1744891500000|2025-04-17 12:05:00|146450|146400|146350|146300|146550|146500|146300|146200|567
1744891800000|2025-04-17 12:10:00|146400|146350|146250|146200|146500|146450|146250|146200|1448
1744892100000|2025-04-17 12:15:00|146300|146250|146600|146550|146650|146550|146250|146150|1010
1744892400000|2025-04-17 12:20:00|146650|146600|146750|146700|146950|146850|146500|146450|483
1744892700000|2025-04-17 12:25:00|146800|146750|146800|146700|146800|146750|146750|146700|182
1744893000000|2025-04-17 12:30:00|146850|146750|146550|146500|146950|146850|146500|146450|864
1744893300000|2025-04-17 12:35:00|146500|146450|146400|146350|146550|146500|146400|146350|390
1744893600000|2025-04-17 12:40:00|146450|146400|146300|146250|146450|146400|146300|146250|479
1744893900000|2025-04-17 12:45:00|146250|146200|146150|146100|146300|146200|146100|146050|614
1744894200000|2025-04-17 12:50:00|146200|146050|145450|145400|146200|146150|145300|145250|4833
1744894500000|2025-04-17 12:55:00|145400|145350|144650|144600|145500|145450|144550|144500|6326
1744894800000|2025-04-17 13:00:00|144600|144550|145050|145000|145150|145100|144400|144300|4103
1744895100000|2025-04-17 13:05:00|145100|145050|144500|144450|145250|145200|144400|144350|3423
1744895400000|2025-04-17 13:10:00|144550|144500|144900|144850|145050|144950|144350|144300|2368
1744895700000|2025-04-17 13:15:00|144950|144900|144900|144800|145150|145100|144700|144650|2287
1744896000000|2025-04-17 13:20:00|144850|144850|145000|144950|145150|145100|144850|144800|2421
1744896300000|2025-04-17 13:25:00|144950|144900|145900|145800|145900|145850|144950|144850|2998
1744896600000|2025-04-17 13:30:00|145950|145900|145500|145400|146000|145950|145250|145200|2564
1744896900000|2025-04-17 13:35:00|145600|145450|145650|145550|145750|145700|145350|145300|1259
1744897200000|2025-04-17 13:40:00|145600|145500|146100|146050|146300|146250|145550|145500|1819
1744897500000|2025-04-17 13:45:00|146050|146000|146450|146350|146500|146400|146000|145950|1609
1744897800000|2025-04-17 13:50:00|146400|146400|146400|146350|146550|146500|146300|146250|1617
1744898100000|2025-04-17 13:55:00|146450|146400|146300|146250|146450|146400|146100|146050|644
1744898400000|2025-04-17 14:00:00|146350|146300|146050|145950|146400|146300|145950|145900|1219
1744898700000|2025-04-17 14:05:00|146000|146000|145900|145850|146050|146000|145650|145600|649
1744899000000|2025-04-17 14:10:00|145950|145900|146100|146050|146100|146050|145900|145850|736
1744899300000|2025-04-17 14:15:00|146150|146000|146000|145950|146150|146100|145850|145800|1178
1744899600000|2025-04-17 14:20:00|145950|145900|145900|145850|146100|146050|145900|145850|1032
1744899900000|2025-04-17 14:25:00|145850|145800|145900|145850|145950|145900|145700|145650|1055
1744900200000|2025-04-17 14:30:00|145850|145800|145750|145700|146050|145950|145450|145400|1781
1744900500000|2025-04-17 14:35:00|145700|145650|145800|145750|145800|145750|145550|145500|1203
1744900800000|2025-04-17 14:40:00|145850|145800|146000|145950|146050|146000|145850|145750|890
1744901100000|2025-04-17 14:45:00|146050|146000|146000|145950|146050|146000|145850|145800|676
1744901400000|2025-04-17 14:50:00|145950|145900|145850|145800|146000|145950|145800|145750|1831
1744901700000|2025-04-17 14:55:00|145900|145850|145850|145800|145950|145900|145650|145550|2519
1744902000000|2025-04-17 15:00:00|145900|145750|146450|146400|146500|146450|145850|145750|3344
1744902300000|2025-04-17 15:05:00|146500|146450|146550|146500|146600|146550|146400|146350|2477
1744902600000|2025-04-17 15:10:00|146500|146450|146700|146650|146700|146650|146500|146400|1077
1744902900000|2025-04-17 15:15:00|146650|146600|146950|146900|147000|146950|146600|146550|3245
1744903200000|2025-04-17 15:20:00|147000|146950|147000|146950|147050|147000|146850|146800|2081
1744903500000|2025-04-17 15:25:00|146950|146900|146950|146900|147000|146950|146900|146850|3199
1745305200000|2025-04-22 07:00:00|146600|146450|144600|144500|146750|146600|144100|144050|8117
1745305500000|2025-04-22 07:05:00|144550|144450|144100|144000|145300|145200|143500|143450|11118
1745305800000|2025-04-22 07:10:00|144050|143950|144800|144700|145300|145150|143800|143750|4359
1745306100000|2025-04-22 07:15:00|144850|144750|145000|144950|145250|145200|144650|144550|2324
1745306400000|2025-04-22 07:20:00|145050|145000|145050|144900|145300|145200|144600|144500|2532
1745306700000|2025-04-22 07:25:00|145000|144950|144100|144000|145150|145100|144050|144000|2983
1745307000000|2025-04-22 07:30:00|144150|144050|144100|143950|144550|144450|143900|143800|2534
1745307300000|2025-04-22 07:35:00|144050|144000|143850|143800|144350|144300|143750|143700|2352
1745307600000|2025-04-22 07:40:00|143900|143750|144250|144150|144250|144200|143900|143750|2712
1745307900000|2025-04-22 07:45:00|144200|144200|144250|144150|144350|144300|144100|144000|976
1745308200000|2025-04-22 07:50:00|144300|144200|144350|144250|144700|144650|144200|144150|2958
1745308500000|2025-04-22 07:55:00|144400|144300|144150|144050|144500|144450|144100|144000|1551
1745308800000|2025-04-22 08:00:00|144200|144100|144150|144100|144400|144300|144000|143950|2438
1745309100000|2025-04-22 08:05:00|144200|144150|144150|144050|144300|144250|143900|143850|1969
1745309400000|2025-04-22 08:10:00|144100|144000|143500|143400|144100|144000|143450|143400|2763
1745309700000|2025-04-22 08:15:00|143450|143350|142800|142750|143500|143400|142250|142200|5471
1745310000000|2025-04-22 08:20:00|142850|142800|141900|141850|143050|142950|141450|141350|3742
1745310300000|2025-04-22 08:25:00|142000|141800|141700|141600|142300|142200|141500|141350|2270
1745310600000|2025-04-22 08:30:00|141750|141650|141350|141250|142100|142000|141300|141200|2727
1745310900000|2025-04-22 08:35:00|141300|141300|140950|140850|141600|141500|140800|140750|3692
1745311200000|2025-04-22 08:40:00|140900|140800|139950|139900|141450|141350|139950|139900|5331
1745311500000|2025-04-22 08:45:00|140300|140100|140450|140350|141000|140850|139950|139900|7781
1745311800000|2025-04-22 08:50:00|140500|140400|140800|140750|141100|141050|140450|140400|4950
1745312100000|2025-04-22 08:55:00|140850|140700|141200|141100|141300|141250|140800|140700|3116
1745312400000|2025-04-22 09:00:00|141250|141150|141100|141050|141550|141500|141050|140950|2955
1745312700000|2025-04-22 09:05:00|141150|141000|141100|141050|141400|141350|140950|140850|2654
1745313000000|2025-04-22 09:10:00|141150|141100|141500|141400|141650|141600|141100|141100|1725
1745313300000|2025-04-22 09:15:00|141450|141350|141250|141200|141700|141600|141150|141100|3334
1745313600000|2025-04-22 09:20:00|141300|141250|141100|141000|141350|141300|140600|140500|2081
1745313900000|2025-04-22 09:25:00|141050|140950|141300|141250|141400|141350|141000|140950|1303
1745314200000|2025-04-22 09:30:00|141350|141300|141700|141650|141850|141800|141300|141250|1103
1745314500000|2025-04-22 09:35:00|141750|141700|142150|142050|142150|142100|141550|141500|3213
1745314800000|2025-04-22 09:40:00|142100|142100|142150|142100|142750|142650|142100|142050|2242
1745315100000|2025-04-22 09:45:00|142200|142150|142050|141950|142250|142200|141900|141800|1749
1745315400000|2025-04-22 09:50:00|142100|142000|141900|141850|142300|142250|141850|141800|3143
1745315700000|2025-04-22 09:55:00|141850|141800|141900|141850|142000|141900|141850|141800|449
1745316000000|2025-04-22 10:00:00|141950|141800|142000|141900|142250|142200|141800|141750|1072
1745316300000|2025-04-22 10:05:00|141950|141850|141800|141750|142050|142000|141800|141750|747
1745316600000|2025-04-22 10:10:00|141850|141800|141850|141750|141900|141850|141700|141650|1458
1745316900000|2025-04-22 10:15:00|141800|141800|141850|141800|141900|141850|141700|141600|860
1745317200000|2025-04-22 10:20:00|141900|141850|141850|141750|142000|141900|141550|141500|1295
1745317500000|2025-04-22 10:25:00|141800|141800|141150|141050|141800|141800|141000|140950|1927
1745317800000|2025-04-22 10:30:00|141200|141100|141500|141400|141500|141400|141000|140950|1168
1745318100000|2025-04-22 10:35:00|141450|141350|141300|141250|141500|141450|141200|141150|1410
1745318400000|2025-04-22 10:40:00|141250|141200|141000|140950|141400|141300|140950|140850|889
1745318700000|2025-04-22 10:45:00|141050|141000|141050|140950|141200|141150|141000|140950|916
1745319000000|2025-04-22 10:50:00|141100|141000|141350|141250|141400|141350|141000|140950|1038
1745319300000|2025-04-22 10:55:00|141300|141300|141550|141450|141650|141550|141250|141200|1450
1745319600000|2025-04-22 11:00:00|141500|141300|141450|141350|141600|141550|141250|141200|631
1745319900000|2025-04-22 11:05:00|141400|141300|141150|141050|141400|141300|140750|140700|2034
1745320200000|2025-04-22 11:10:00|141100|141100|141250|141150|141300|141200|141000|140950|779
1745320500000|2025-04-22 11:15:00|141200|141100|141050|140950|141300|141250|140950|140900|970
1745320800000|2025-04-22 11:20:00|141000|141000|141250|141150|141250|141200|141000|140900|731
1745321100000|2025-04-22 11:25:00|141200|141100|140950|140900|141250|141200|140850|140800|1449
1745321400000|2025-04-22 11:30:00|141000|140950|141050|141000|141050|141000|140850|140800|1142
1745321700000|2025-04-22 11:35:00|141100|141050|140800|140700|141100|141050|140700|140650|987
1745322000000|2025-04-22 11:40:00|140850|140750|140650|140600|140850|140800|140650|140600|705
1745322300000|2025-04-22 11:45:00|140600|140550|140800|140750|140850|140800|140500|140400|1265
1745322600000|2025-04-22 11:50:00|140850|140800|140650|140600|140850|140800|140600|140550|1183
1745322900000|2025-04-22 11:55:00|140700|140650|140750|140700|140800|140750|140650|140600|432
1745323200000|2025-04-22 12:00:00|140700|140650|140200|140100|140750|140650|139950|139900|4021
1745323500000|2025-04-22 12:05:00|140150|140050|140200|140150|140250|140200|140050|140000|1651
1745323800000|2025-04-22 12:10:00|140250|140200|140800|140750|140950|140900|140250|140150|1683
1745324100000|2025-04-22 12:15:00|140850|140800|141200|141100|141350|141300|140850|140750|1483
1745324400000|2025-04-22 12:20:00|141150|141150|141400|141350|141600|141550|141100|141000|1616
1745324700000|2025-04-22 12:25:00|141350|141300|141300|141250|141400|141350|141200|141100|479
1745325000000|2025-04-22 12:30:00|141350|141300|141450|141400|141450|141400|141200|141150|929
1745325300000|2025-04-22 12:35:00|141400|141350|141450|141350|141600|141550|141350|141250|553
1745325600000|2025-04-22 12:40:00|141500|141400|141350|141300|141550|141450|141200|141100|1132
1745325900000|2025-04-22 12:45:00|141400|141350|141300|141250|141450|141400|141200|141150|612
1745326200000|2025-04-22 12:50:00|141250|141200|141350|141300|141500|141450|141250|141150|897
1745326500000|2025-04-22 12:55:00|141400|141350|141000|140950|141400|141350|140750|140700|1517
1745326800000|2025-04-22 13:00:00|141050|140900|141050|141000|141300|141250|141000|140900|859
1745327100000|2025-04-22 13:05:00|141100|141050|141600|141550|141700|141650|141050|140950|1739
1745327400000|2025-04-22 13:10:00|141550|141500|141550|141450|141600|141550|141350|141300|970
1745327700000|2025-04-22 13:15:00|141500|141500|141800|141750|141850|141800|141400|141350|1247
1745328000000|2025-04-22 13:20:00|141750|141700|142200|142150|142250|142150|141750|141700|1495
1745328300000|2025-04-22 13:25:00|142150|142100|141950|141900|142200|142100|141750|141700|1652
1745328600000|2025-04-22 13:30:00|142000|141950|142150|142100|142150|142100|141700|141650|1785
1745328900000|2025-04-22 13:35:00|142200|142150|141750|141650|142200|142150|141550|141500|2421
1745329200000|2025-04-22 13:40:00|141700|141600|142100|142000|142100|142050|141450|141400|1405
1745329500000|2025-04-22 13:45:00|142050|142050|142350|142250|142350|142300|142050|142000|1401
1745329800000|2025-04-22 13:50:00|142300|142300|142550|142450|142550|142500|142150|142100|1627
1745330100000|2025-04-22 13:55:00|142500|142500|142700|142600|142800|142750|142500|142400|1812
1745330400000|2025-04-22 14:00:00|142750|142650|142500|142450|142900|142850|142350|142300|2149
1745330700000|2025-04-22 14:05:00|142450|142400|142550|142500|142650|142600|142400|142350|788
1745331000000|2025-04-22 14:10:00|142500|142450|142650|142600|142850|142800|142500|142450|1524
1745331300000|2025-04-22 14:15:00|142700|142650|143000|142950|143200|143150|142650|142600|1675
1745331600000|2025-04-22 14:20:00|142950|142900|142900|142850|143000|142950|142750|142700|1497
1745331900000|2025-04-22 14:25:00|142950|142900|143150|143100|143150|143100|142800|142750|1552
1745332200000|2025-04-22 14:30:00|143100|143050|142900|142850|143150|143100|142700|142650|2614
1745332500000|2025-04-22 14:35:00|142950|142900|142800|142750|142950|142900|142800|142750|1235
1745332800000|2025-04-22 14:40:00|142750|142700|143150|143050|143200|143150|142700|142650|2109
1745333100000|2025-04-22 14:45:00|143100|143100|143150|143100|143300|143250|143100|143050|727
1745333400000|2025-04-22 14:50:00|143100|143050|143300|143200|143350|143300|142950|142900|1973
1745333700000|2025-04-22 14:55:00|143350|143250|143350|143250|143400|143350|143200|143150|1157
1745334000000|2025-04-22 15:00:00|143400|143300|143400|143350|143500|143450|143350|143250|1204
1745334300000|2025-04-22 15:05:00|143450|143400|143350|143300|143500|143450|143350|143300|605
1745334600000|2025-04-22 15:10:00|143400|143350|143100|143050|143450|143400|143050|143000|1723
1745334900000|2025-04-22 15:15:00|143150|143100|143200|143100|143250|143200|142900|142850|2178
1745335200000|2025-04-22 15:20:00|143150|143150|143600|143550|143600|143550|143150|143100|2732
1745335500000|2025-04-22 15:25:00|143650|143600|143700|143600|143750|143700|143550|143500|4873
1745391600000|2025-04-23 07:00:00|143100|143000|138350|138150|143200|143000|137350|137200|20982
1745391900000|2025-04-23 07:05:00|138500|138200|138850|138750|139800|139700|138450|138200|13248
1745392200000|2025-04-23 07:10:00|138900|138800|137600|137500|139050|139000|137600|137500|6260
1745392500000|2025-04-23 07:15:00|137550|137450|137850|137700|138000|137850|136550|136500|6609
1745392800000|2025-04-23 07:20:00|137800|137650|138400|138250|138400|138300|137300|137200|8002
1745393100000|2025-04-23 07:25:00|138350|138300|137500|137400|138900|138750|137150|137100|7958
1745393400000|2025-04-23 07:30:00|137550|137450|137100|137050|138400|138300|137100|137050|5663
1745393700000|2025-04-23 07:35:00|137150|137000|136500|136400|137800|137750|136100|136050|9541
1745394000000|2025-04-23 07:40:00|136450|136450|138200|138100|138300|138250|136450|136400|3334
1745394300000|2025-04-23 07:45:00|138250|138150|138350|138250|138500|138450|137950|137850|3511
1745394600000|2025-04-23 07:50:00|138300|138200|138400|138350|138600|138500|138050|137950|1444
1745394900000|2025-04-23 07:55:00|138350|138300|138800|138700|139250|139200|138350|138300|4244
1745395200000|2025-04-23 08:00:00|138850|138750|139350|139250|139400|139350|138600|138500|3008
1745395500000|2025-04-23 08:05:00|139400|139300|139250|139100|139650|139550|139050|138950|3508
1745395800000|2025-04-23 08:10:00|139300|139150|138600|138550|139350|139250|138300|138200|3905
1745396100000|2025-04-23 08:15:00|138650|138600|139150|139050|139300|139250|138550|138500|1621
1745396400000|2025-04-23 08:20:00|139100|139100|139300|139200|139650|139600|138700|138650|4295
1745396700000|2025-04-23 08:25:00|139350|139250|139100|139000|139650|139550|139100|139000|3204
1745397000000|2025-04-23 08:30:00|139150|139050|139350|139250|139700|139650|139050|138950|2182
1745397300000|2025-04-23 08:35:00|139400|139300|139550|139500|139850|139800|139250|139200|1913
1745397600000|2025-04-23 08:40:00|139600|139550|139650|139550|139750|139700|139450|139400|1862
1745397900000|2025-04-23 08:45:00|139600|139600|140850|140750|140900|140800|139600|139550|6518
1745398200000|2025-04-23 08:50:00|140900|140800|140600|140500|141200|141100|140300|140200|3531
1745398500000|2025-04-23 08:55:00|140650|140550|140500|140400|140800|140750|140300|140200|2168
1745398800000|2025-04-23 09:00:00|140550|140450|140200|140100|140550|140500|140150|140050|1258
1745399100000|2025-04-23 09:05:00|140150|140150|140000|139950|140350|140250|140000|139950|1591
1745399400000|2025-04-23 09:10:00|140050|139900|139850|139750|140050|139950|139600|139550|886
1745399700000|2025-04-23 09:15:00|139900|139800|139500|139400|139950|139900|139450|139400|806
1745400000000|2025-04-23 09:20:00|139550|139450|139700|139600|139700|139600|139450|139400|499
1745400300000|2025-04-23 09:25:00|139650|139550|139150|139050|139700|139650|139050|139000|1269
1745400600000|2025-04-23 09:30:00|139100|139000|138850|138800|139400|139350|138850|138750|2473
1745400900000|2025-04-23 09:35:00|138900|138750|138800|138750|138900|138750|138050|138000|2765
1745401200000|2025-04-23 09:40:00|138850|138800|139000|138950|139300|139200|138750|138700|1443
1745401500000|2025-04-23 09:45:00|139050|138900|138800|138700|139100|139000|138650|138600|879
1745401800000|2025-04-23 09:50:00|138850|138750|139100|139050|139100|139050|138450|138400|1447
1745402100000|2025-04-23 09:55:00|139150|139000|138850|138750|139250|139200|138800|138700|647
1745402400000|2025-04-23 10:00:00|138900|138800|138900|138850|139000|138900|138750|138700|396
1745402700000|2025-04-23 10:05:00|138950|138900|138450|138350|138950|138900|138150|138100|1962
1745403000000|2025-04-23 10:10:00|138400|138400|138200|138100|138600|138550|138150|138050|1348
1745403300000|2025-04-23 10:15:00|138150|138050|137850|137800|138400|138300|137850|137800|1072
1745403600000|2025-04-23 10:20:00|137800|137750|137850|137800|138100|138050|137800|137700|1666
1745403900000|2025-04-23 10:25:00|137800|137750|137350|137300|137800|137750|137250|137200|1565
1745404200000|2025-04-23 10:30:00|137400|137250|136650|136600|137400|137300|136550|136500|5284
1745404500000|2025-04-23 10:35:00|136600|136550|137150|137050|137300|137200|135850|135800|7861
1745404800000|2025-04-23 10:40:00|137100|137000|136500|136400|137300|137200|136100|136000|2389
1745405100000|2025-04-23 10:45:00|136550|136450|137000|136900|137050|136950|136150|136100|2892
1745405400000|2025-04-23 10:50:00|136950|136950|136800|136700|137200|137150|136500|136400|2371
1745405700000|2025-04-23 10:55:00|136750|136750|136750|136600|137000|136950|136450|136350|1668
1745406000000|2025-04-23 11:00:00|136650|136650|136300|136200|136650|136650|136150|136100|2007
1745406300000|2025-04-23 11:05:00|136250|136250|136400|136300|136700|136650|136250|136200|1254
1745406600000|2025-04-23 11:10:00|136450|136350|136450|136400|136500|136450|136200|136100|1935
1745406900000|2025-04-23 11:15:00|136400|136350|136200|136100|136450|136350|136100|136050|1336
1745407200000|2025-04-23 11:20:00|136250|136150|135950|135900|136400|136300|135700|135600|2355
1745407500000|2025-04-23 11:25:00|136000|135850|135650|135600|136000|135950|135650|135600|3065
1745407800000|2025-04-23 11:30:00|135600|135550|134950|134850|135600|135550|134250|134200|15500
1745408100000|2025-04-23 11:35:00|134900|134800|134900|134800|135300|135200|134700|134650|6880
1745408400000|2025-04-23 11:40:00|134850|134850|134700|134650|135200|135150|134600|134550|3581
1745408700000|2025-04-23 11:45:00|134600|134550|135050|135000|135100|135000|134600|134550|2108
1745409000000|2025-04-23 11:50:00|135000|134950|134650|134550|135000|134950|134550|134500|1933
1745409300000|2025-04-23 11:55:00|134600|134450|133550|133450|134650|134500|133300|133250|6246
1745409600000|2025-04-23 12:00:00|133450|133500|133550|133400|134100|134000|133300|133250|3096
1745409900000|2025-04-23 12:05:00|133500|133450|134650|134600|134750|134700|133500|133450|4925
1745410200000|2025-04-23 12:10:00|134700|134550|134500|134450|134850|134800|134400|134300|2959
1745410500000|2025-04-23 12:15:00|134550|134400|134700|134650|134950|134900|134400|134350|2951
1745410800000|2025-04-23 12:20:00|134750|134700|135650|135600|135700|135650|134700|134650|2129
1745411100000|2025-04-23 12:25:00|135700|135650|136100|136050|136350|136250|135650|135600|4227
1745411400000|2025-04-23 12:30:00|136050|136000|136600|136500|136650|136600|135300|135250|3994
1745411700000|2025-04-23 12:35:00|136650|136550|136500|136350|136800|136750|136250|136200|3855
1745412000000|2025-04-23 12:40:00|136550|136400|136550|136500|136700|136600|136400|136350|1403
1745412300000|2025-04-23 12:45:00|136600|136550|136650|136600|136750|136650|136200|136150|6311
1745412600000|2025-04-23 12:50:00|136600|136550|136750|136600|136750|136700|136100|136050|1818
1745412900000|2025-04-23 12:55:00|136700|136650|136700|136650|136950|136900|136450|136350|2023
1745413200000|2025-04-23 13:00:00|136750|136700|136350|136300|136950|136850|136300|136250|1127
1745413500000|2025-04-23 13:05:00|136300|136250|135700|135600|136500|136400|135600|135500|1703
1745413800000|2025-04-23 13:10:00|135650|135550|135200|135100|135700|135550|135200|135100|1078
1745414100000|2025-04-23 13:15:00|135150|135150|135150|135050|135300|135250|134850|134800|1749
1745414400000|2025-04-23 13:20:00|135100|135000|134900|134800|135500|135400|134750|134700|1388
1745414700000|2025-04-23 13:25:00|134850|134850|134800|134700|135000|134900|134600|134550|1133
1745415000000|2025-04-23 13:30:00|134750|134750|133900|133850|135000|134950|133900|133850|2267
1745415300000|2025-04-23 13:35:00|133950|133800|134550|134500|135850|135600|133900|133800|4931
1745415600000|2025-04-23 13:40:00|134500|134450|134150|134050|134900|134700|134050|134000|2585
1745415900000|2025-04-23 13:45:00|134100|134000|133200|133050|134150|134100|132800|132700|8222
1745416200000|2025-04-23 13:50:00|133150|133000|133200|133100|133650|133550|132950|132850|3375
1745416500000|2025-04-23 13:55:00|133150|133050|133150|133050|133650|133550|133050|132950|1969
1745416800000|2025-04-23 14:00:00|133200|133150|132700|132650|133350|133200|132650|132600|4213
1745417100000|2025-04-23 14:05:00|132750|132700|134050|133950|134400|134300|132400|132300|10199
1745417400000|2025-04-23 14:10:00|134100|134000|134500|134350|134500|134450|133900|133850|2976
1745417700000|2025-04-23 14:15:00|134450|134300|134650|134550|134750|134650|133850|133750|2451
1745418000000|2025-04-23 14:20:00|134600|134600|135050|134950|135100|135000|134450|134400|2525
1745418300000|2025-04-23 14:25:00|135000|135000|135050|134950|135550|135450|135000|134900|2018
1745418600000|2025-04-23 14:30:00|135000|135000|136000|135900|136350|136250|135000|134900|3083
1745418900000|2025-04-23 14:35:00|135950|135950|136700|136650|136900|136800|135950|135900|2647
1745419200000|2025-04-23 14:40:00|136750|136600|137000|136900|137350|137250|136450|136400|3963
1745419500000|2025-04-23 14:45:00|136950|136850|136600|136500|137050|136950|136100|136050|2386
1745419800000|2025-04-23 14:50:00|136550|136450|137250|137200|137400|137300|136350|136300|2610
1745420100000|2025-04-23 14:55:00|137200|137150|137300|137250|137800|137750|137200|137150|4598
1745420400000|2025-04-23 15:00:00|137350|137300|137400|137300|137400|137300|136400|136300|4776
1745420700000|2025-04-23 15:05:00|137450|137250|137250|137150|137450|137400|137000|136850|2406
1745421000000|2025-04-23 15:10:00|137200|137200|137450|137350|137450|137400|137050|136950|1686
1745421300000|2025-04-23 15:15:00|137400|137400|137500|137450|137600|137500|137100|137050|2170
1745421600000|2025-04-23 15:20:00|137450|137400|137200|137100|137500|137450|136800|136700|2843
1745421900000|2025-04-23 15:25:00|137150|137050|137700|137600|137800|137700|137100|137050|3858
1745478000000|2025-04-24 07:00:00|135850|135700|135300|135150|137000|136750|134650|134500|12798
1745478300000|2025-04-24 07:05:00|135250|135100|135900|135800|136150|136100|134750|134600|3809
1745478600000|2025-04-24 07:10:00|135950|135850|136500|136450|137100|137000|135850|135800|3883
1745478900000|2025-04-24 07:15:00|136550|136400|136450|136350|137000|136900|136250|136150|1313
1745479200000|2025-04-24 07:20:00|136500|136400|136500|136450|136750|136650|136150|136050|788
1745479500000|2025-04-24 07:25:00|136450|136400|136750|136650|137000|136900|136300|136250|1917
1745479800000|2025-04-24 07:30:00|136700|136600|136650|136550|137250|137200|136600|136500|1727
1745480100000|2025-04-24 07:35:00|136600|136500|135800|135700|136950|136850|135550|135500|5070
1745480400000|2025-04-24 07:40:00|135850|135750|135600|135450|135900|135850|135400|135350|2107
1745480700000|2025-04-24 07:45:00|135550|135500|135750|135650|135800|135700|135450|135350|1133
1745481000000|2025-04-24 07:50:00|135700|135700|135850|135750|136050|135950|135550|135500|1308
1745481300000|2025-04-24 07:55:00|135900|135800|135750|135650|136050|135950|135700|135600|526
1745481600000|2025-04-24 08:00:00|135700|135700|136000|135900|136350|136300|135700|135700|1059
1745481900000|2025-04-24 08:05:00|136050|135950|136350|136250|136550|136450|136050|135950|658
1745482200000|2025-04-24 08:10:00|136400|136300|136350|136250|136550|136450|136100|136000|847
1745482500000|2025-04-24 08:15:00|136300|136200|135850|135750|136300|136200|135750|135700|967
1745482800000|2025-04-24 08:20:00|135900|135800|135600|135500|136050|135950|135550|135500|1453
1745483100000|2025-04-24 08:25:00|135550|135550|135450|135400|135700|135650|135250|135150|991
1745483400000|2025-04-24 08:30:00|135500|135450|135350|135250|135600|135550|135250|135200|862
1745483700000|2025-04-24 08:35:00|135400|135300|135700|135600|135700|135600|135200|135100|1549
1745484000000|2025-04-24 08:40:00|135750|135650|135600|135500|136050|136000|135550|135450|900
1745484300000|2025-04-24 08:45:00|135550|135450|135500|135450|135900|135800|135500|135400|454
1745484600000|2025-04-24 08:50:00|135550|135500|135450|135400|135650|135600|135250|135150|754
1745484900000|2025-04-24 08:55:00|135500|135350|135650|135550|135650|135600|135400|135350|629
1745485200000|2025-04-24 09:00:00|135700|135600|135600|135550|135950|135850|135500|135450|794
1745485500000|2025-04-24 09:05:00|135550|135500|135700|135600|136000|135900|135550|135500|555
1745485800000|2025-04-24 09:10:00|135750|135650|135850|135750|135850|135800|135600|135550|351
1745486100000|2025-04-24 09:15:00|135800|135700|135750|135700|135850|135800|135700|135600|288
1745486400000|2025-04-24 09:20:00|135700|135650|135900|135800|135900|135800|135700|135650|669
1745486700000|2025-04-24 09:25:00|135850|135850|135900|135800|135950|135900|135850|135800|201
1745487000000|2025-04-24 09:30:00|135850|135850|136500|136400|136500|136450|135850|135850|1274
1745487300000|2025-04-24 09:35:00|136550|136450|136750|136650|136750|136700|136550|136450|625
1745487600000|2025-04-24 09:40:00|136700|136700|136700|136600|136750|136700|136500|136450|453
1745487900000|2025-04-24 09:45:00|136650|136500|136250|136200|136700|136600|136200|136150|1512
1745488200000|2025-04-24 09:50:00|136200|136150|135550|135450|136250|136200|135500|135450|1184
1745488500000|2025-04-24 09:55:00|135600|135500|135700|135650|135850|135800|135550|135450|837
1745488800000|2025-04-24 10:00:00|135750|135700|135550|135500|135850|135750|135500|135450|383
1745489100000|2025-04-24 10:05:00|135600|135550|135650|135550|135950|135900|135600|135550|591
1745489400000|2025-04-24 10:10:00|135600|135600|134750|134650|135650|135600|134700|134600|1947
1745489700000|2025-04-24 10:15:00|134700|134600|134350|134300|134900|134850|134350|134250|2568
1745490000000|2025-04-24 10:20:00|134400|134250|134150|134050|134700|134650|134150|134050|1482
1745490300000|2025-04-24 10:25:00|134100|134000|134700|134650|134750|134650|134050|134000|1124
1745490600000|2025-04-24 10:30:00|134650|134600|134950|134900|135000|134950|134500|134400|675
1745490900000|2025-04-24 10:35:00|134900|134850|134950|134850|135050|135000|134700|134650|604
1745491200000|2025-04-24 10:40:00|135000|134900|135450|135300|135450|135400|135000|134850|656
1745491500000|2025-04-24 10:45:00|135400|135350|135050|134950|135400|135350|134950|134900|652
1745491800000|2025-04-24 10:50:00|135000|135000|135350|135250|135350|135300|134850|134800|566
1745492100000|2025-04-24 10:55:00|135300|135300|135600|135500|135750|135700|135300|135200|922
1745492400000|2025-04-24 11:00:00|135650|135550|136000|135950|136050|136000|135500|135450|1026
1745492700000|2025-04-24 11:05:00|135950|135900|136100|136000|136150|136100|135850|135750|1393
1745493000000|2025-04-24 11:10:00|136150|136050|136150|136050|136250|136150|136050|136000|599
1745493300000|2025-04-24 11:15:00|136100|136100|136100|136000|136300|136200|135900|135800|831
1745493600000|2025-04-24 11:20:00|136050|135900|135950|135900|136100|136050|135950|135900|363
1745493900000|2025-04-24 11:25:00|136050|135950|136200|136100|136200|136150|136050|135950|237
1745494200000|2025-04-24 11:30:00|136150|136050|136150|136050|136350|136300|136150|136050|416
1745494500000|2025-04-24 11:35:00|136200|136100|136050|136000|136500|136400|135950|135900|1953
1745494800000|2025-04-24 11:40:00|136000|135950|135900|135800|136050|135950|135650|135600|698
1745495100000|2025-04-24 11:45:00|135950|135850|136150|136050|136200|136150|135900|135800|158
1745495400000|2025-04-24 11:50:00|136200|136100|136000|135900|136300|136200|136000|135900|274
1745495700000|2025-04-24 11:55:00|135950|135850|135700|135600|135950|135850|135550|135500|1144
1745496000000|2025-04-24 12:00:00|135750|135650|135950|135900|136000|135900|135450|135400|662
1745496300000|2025-04-24 12:05:00|136000|135850|135900|135800|136000|135900|135800|135750|423
1745496600000|2025-04-24 12:10:00|135850|135850|135950|135850|136150|136100|135850|135800|396
1745496900000|2025-04-24 12:15:00|135900|135800|135950|135900|136000|135950|135800|135750|274
1745497200000|2025-04-24 12:20:00|135900|135850|135850|135750|136000|135900|135750|135700|576
1745497500000|2025-04-24 12:25:00|135900|135800|136250|136150|136350|136300|135900|135800|1897
1745497800000|2025-04-24 12:30:00|136300|136200|136200|136150|136300|136200|136100|136050|567
1745498100000|2025-04-24 12:35:00|136250|136200|136200|136100|136300|136200|136100|136050|608
1745498400000|2025-04-24 12:40:00|136250|136150|136200|136150|136400|136350|136200|136100|1313
1745498700000|2025-04-24 12:45:00|136150|136100|136550|136450|136550|136500|136150|136100|488
1745499000000|2025-04-24 12:50:00|136500|136500|136350|136300|136600|136550|136350|136300|335
1745499300000|2025-04-24 12:55:00|136300|136250|136050|136000|136350|136250|136050|136000|204
1745499600000|2025-04-24 13:00:00|136000|135950|136200|136100|136350|136300|135950|135900|1422
1745499900000|2025-04-24 13:05:00|136250|136150|136100|136000|136300|136250|136100|136000|420
1745500200000|2025-04-24 13:10:00|136150|136050|136150|136050|136300|136200|136100|136000|764
1745500500000|2025-04-24 13:15:00|136100|136000|135800|135700|136100|136000|135600|135550|1707
1745500800000|2025-04-24 13:20:00|135750|135650|135650|135600|135800|135700|135600|135550|414
1745501100000|2025-04-24 13:25:00|135600|135550|135650|135550|135650|135600|135300|135250|1174
1745501400000|2025-04-24 13:30:00|135700|135600|135550|135450|135700|135650|135400|135350|760
1745501700000|2025-04-24 13:35:00|135500|135400|135600|135500|135600|135550|135350|135300|361
1745502000000|2025-04-24 13:40:00|135550|135450|135500|135400|135650|135550|135450|135400|576
1745502300000|2025-04-24 13:45:00|135450|135450|135700|135600|135700|135650|135300|135250|1040
1745502600000|2025-04-24 13:50:00|135650|135650|136100|136050|136350|136300|135650|135650|2190
1745502900000|2025-04-24 13:55:00|136050|136000|135750|135700|136050|136000|135650|135550|375
1745503200000|2025-04-24 14:00:00|135800|135750|135800|135700|135900|135850|135500|135450|776
1745503500000|2025-04-24 14:05:00|135750|135650|135750|135700|135900|135850|135700|135600|350
1745503800000|2025-04-24 14:10:00|135700|135650|136300|136250|136350|136300|135700|135650|1016
1745504100000|2025-04-24 14:15:00|136350|136300|136500|136400|136650|136600|136200|136150|2677
1745504400000|2025-04-24 14:20:00|136450|136450|136550|136500|136550|136500|136250|136200|512
1745504700000|2025-04-24 14:25:00|136500|136450|136850|136800|136850|136800|136500|136450|2026
1745505000000|2025-04-24 14:30:00|136900|136850|138050|137950|138150|138100|136850|136850|9982
1745505300000|2025-04-24 14:35:00|138000|137850|137900|137800|138050|137950|137400|137300|5125
1745505600000|2025-04-24 14:40:00|137850|137850|137350|137300|138000|137900|137300|137250|947
1745505900000|2025-04-24 14:45:00|137400|137250|137400|137300|137550|137500|137250|137200|1881
1745506200000|2025-04-24 14:50:00|137450|137350|137500|137450|137500|137450|137350|137300|726
1745506500000|2025-04-24 14:55:00|137450|137400|137450|137400|137650|137600|137350|137300|1131
1745506800000|2025-04-24 15:00:00|137500|137450|137800|137700|137800|137750|137500|137450|739
1745507100000|2025-04-24 15:05:00|137750|137750|138000|137900|138100|138050|137750|137700|3062
1745507400000|2025-04-24 15:10:00|137950|137950|138300|138250|138450|138400|137950|137900|6078
1745507700000|2025-04-24 15:15:00|138350|138300|138050|138000|138350|138300|137800|137750|3469
1745508000000|2025-04-24 15:20:00|138100|138050|138150|138050|138200|138150|138000|137950|2340
1745508300000|2025-04-24 15:25:00|138100|138100|138050|137950|138250|138200|138000|137950|1607
1745564400000|2025-04-25 07:00:00|138800|138700|138750|138600|139100|138800|137600|137500|5417
1745564700000|2025-04-25 07:05:00|138700|138650|137550|137400|138850|138750|137250|137150|2856
1745565000000|2025-04-25 07:10:00|137500|137450|137450|137350|138050|137950|137050|137000|2060
1745565300000|2025-04-25 07:15:00|137400|137300|136500|136450|137400|137300|136400|136300|3710
1745565600000|2025-04-25 07:20:00|136550|136400|136250|136200|136600|136550|136100|136000|2065
1745565900000|2025-04-25 07:25:00|136300|136150|137250|137200|137400|137350|136100|136000|13119
1745566200000|2025-04-25 07:30:00|137300|137250|137900|137850|138100|138050|137300|137200|2001
1745566500000|2025-04-25 07:35:00|137950|137800|137800|137700|138000|137950|137400|137350|932
1745566800000|2025-04-25 07:40:00|137850|137650|138100|138000|138200|138100|137550|137500|1214
1745567100000|2025-04-25 07:45:00|138150|138050|138100|138000|138300|138200|137750|137650|891
1745567400000|2025-04-25 07:50:00|138050|137950|138000|137950|138200|138100|137750|137650|1463
1745567700000|2025-04-25 07:55:00|137950|137900|138150|138050|138250|138150|137900|137800|677
1745568000000|2025-04-25 08:00:00|138200|138100|138200|138100|138500|138400|138050|138000|1272
1745568300000|2025-04-25 08:05:00|138150|138050|137850|137750|138200|138100|137700|137650|368
1745568600000|2025-04-25 08:10:00|137900|137800|138300|138250|138350|138300|137900|137750|894
1745568900000|2025-04-25 08:15:00|138350|138300|138600|138500|138700|138650|138250|138200|1647
1745569200000|2025-04-25 08:20:00|138650|138550|138350|138250|138750|138700|138300|138250|1258
1745569500000|2025-04-25 08:25:00|138400|138300|138900|138850|139000|138900|138400|138300|991
1745569800000|2025-04-25 08:30:00|138850|138800|138900|138850|139150|139100|138750|138650|1223
1745570100000|2025-04-25 08:35:00|138950|138800|138950|138850|138950|138900|138850|138800|462
1745570400000|2025-04-25 08:40:00|138900|138800|138750|138650|138900|138800|138300|138250|1258
1745570700000|2025-04-25 08:45:00|138800|138700|139000|138950|139250|139200|138750|138650|912
1745571000000|2025-04-25 08:50:00|138950|138900|139200|139100|139200|139150|138850|138750|280
1745571300000|2025-04-25 08:55:00|139150|139150|139650|139550|139650|139600|139150|139050|1047
1745571600000|2025-04-25 09:00:00|139700|139600|139850|139750|140000|139950|139700|139550|1394
1745571900000|2025-04-25 09:05:00|139900|139800|139800|139750|140000|139950|139800|139750|1575
1745572200000|2025-04-25 09:10:00|139750|139700|139850|139750|140100|140000|139750|139700|498
1745572500000|2025-04-25 09:15:00|139900|139800|139600|139500|140100|140000|139550|139500|1040
1745572800000|2025-04-25 09:20:00|139550|139450|140100|140050|140150|140100|139500|139450|750
1745573100000|2025-04-25 09:25:00|140050|140000|140450|140400|140500|140450|140050|140000|861
1745573400000|2025-04-25 09:30:00|140400|140350|140500|140450|140500|140450|140350|140300|841
1745573700000|2025-04-25 09:35:00|140450|140400|140250|140150|140500|140450|140150|140100|331
1745574000000|2025-04-25 09:40:00|140300|140200|140300|140200|140350|140250|139950|139900|908
1745574300000|2025-04-25 09:45:00|140250|140150|140150|140050|140300|140200|140000|139950|1019
1745574600000|2025-04-25 09:50:00|140100|140000|140250|140200|140350|140250|140100|140000|975
1745574900000|2025-04-25 09:55:00|140200|140150|140000|139950|140200|140150|139750|139700|830
1745575200000|2025-04-25 10:00:00|139950|139900|140150|140100|140200|140150|139750|139700|1079
1745575500000|2025-04-25 10:05:00|140200|140050|140200|140150|140250|140150|139900|139850|919
1745575800000|2025-04-25 10:10:00|140250|140200|140700|140600|140800|140750|140250|140150|1640
1745576100000|2025-04-25 10:15:00|140750|140650|140550|140450|141250|141150|140500|140450|2773
1745576400000|2025-04-25 10:20:00|140500|140500|140750|140650|140800|140750|140500|140450|464
1745576700000|2025-04-25 10:25:00|140700|140600|140750|140650|140850|140800|140650|140600|634
1745577000000|2025-04-25 10:30:00|140700|140700|140750|140650|140850|140750|140650|140600|993
1745577300000|2025-04-25 10:35:00|140700|140600|140450|140350|140750|140700|140400|140350|1881
1745577600000|2025-04-25 10:40:00|140400|140300|140600|140500|140600|140550|140200|140150|1045
1745577900000|2025-04-25 10:45:00|140550|140450|140150|140100|140550|140500|140150|140100|415
1745578200000|2025-04-25 10:50:00|140200|140150|140550|140500|140550|140500|140200|140100|1075
1745578500000|2025-04-25 10:55:00|140500|140450|140450|140350|140650|140600|140450|140350|791
1745578800000|2025-04-25 11:00:00|140500|140400|140500|140450|140700|140600|140450|140350|730
1745579100000|2025-04-25 11:05:00|140550|140500|140650|140600|140700|140600|140450|140400|1106
1745579400000|2025-04-25 11:10:00|140600|140550|140700|140650|140700|140650|140600|140550|261
1745579700000|2025-04-25 11:15:00|140750|140700|140400|140350|140750|140700|140400|140350|444
1745580000000|2025-04-25 11:20:00|140350|140300|140300|140200|140450|140400|140250|140200|486
1745580300000|2025-04-25 11:25:00|140250|140250|140250|140200|140300|140250|140150|140100|334
1745580600000|2025-04-25 11:30:00|140300|140250|140150|140050|140300|140250|140100|140050|338
1745580900000|2025-04-25 11:35:00|140100|140100|139950|139900|140150|140100|139800|139750|1213
1745581200000|2025-04-25 11:40:00|139900|139850|140200|140100|140250|140200|139900|139850|536
1745581500000|2025-04-25 11:45:00|140250|140150|140150|140100|140300|140250|140000|139950|905
1745581800000|2025-04-25 11:50:00|140200|140150|140150|140100|140200|140150|140050|140000|567
1745582100000|2025-04-25 11:55:00|140200|140150|140150|140100|140250|140150|140150|140100|66
1745582400000|2025-04-25 12:00:00|140100|140050|139850|139800|140200|140100|139850|139800|794
1745582700000|2025-04-25 12:05:00|139800|139750|139900|139800|140000|139950|139800|139750|300
1745583000000|2025-04-25 12:10:00|139850|139750|139600|139500|139900|139750|139450|139400|1086
1745583300000|2025-04-25 12:15:00|139550|139450|139050|138950|139600|139500|139000|138950|1794
1745583600000|2025-04-25 12:20:00|139000|139000|139400|139300|139450|139400|138900|138850|1749
1745583900000|2025-04-25 12:25:00|139350|139250|139250|139200|139500|139450|139250|139200|269
1745584200000|2025-04-25 12:30:00|139200|139150|139150|139100|139250|139200|139050|139000|756
1745584500000|2025-04-25 12:35:00|139100|139050|138950|138900|139200|139150|138950|138900|334
1745584800000|2025-04-25 12:40:00|139000|138950|139150|139100|139200|139100|138900|138850|643
1745585100000|2025-04-25 12:45:00|139200|139150|139050|139000|139250|139200|138900|138850|1275
1745585400000|2025-04-25 12:50:00|139000|138950|138950|138900|139100|139050|138850|138750|1206
1745585700000|2025-04-25 12:55:00|139000|138850|139100|139050|139150|139100|138900|138850|195
1745586000000|2025-04-25 13:00:00|139150|139100|139000|138900|139200|139150|138950|138900|411
1745586300000|2025-04-25 13:05:00|139050|138950|139050|139000|139300|139200|138900|138850|895
1745586600000|2025-04-25 13:10:00|139000|138950|138850|138750|139050|138950|138800|138750|391
1745586900000|2025-04-25 13:15:00|138800|138800|139100|139050|139200|139150|138800|138750|464
1745587200000|2025-04-25 13:20:00|139150|139100|139200|139100|139250|139200|139100|139050|356
1745587500000|2025-04-25 13:25:00|139250|139150|138800|138700|139250|139150|138700|138650|527
1745587800000|2025-04-25 13:30:00|138850|138750|138900|138850|139000|138950|138800|138750|366
1745588100000|2025-04-25 13:35:00|138950|138900|139000|138900|139150|139100|138700|138650|613
1745588400000|2025-04-25 13:40:00|138950|138950|138750|138700|139000|138950|138700|138650|1181
1745588700000|2025-04-25 13:45:00|138800|138750|139200|139150|139200|139150|138750|138700|1049
1745589000000|2025-04-25 13:50:00|139150|139100|139600|139550|139800|139750|139150|139100|1411
1745589300000|2025-04-25 13:55:00|139650|139500|139650|139550|139900|139850|139600|139500|481
1745589600000|2025-04-25 14:00:00|139750|139600|139650|139550|139900|139800|139600|139550|647
1745589900000|2025-04-25 14:05:00|139600|139600|139400|139350|139700|139600|139400|139300|762
1745590200000|2025-04-25 14:10:00|139450|139400|138900|138800|139450|139400|138600|138500|2188
1745590500000|2025-04-25 14:15:00|138950|138850|139050|138950|139100|139000|138900|138800|373
1745590800000|2025-04-25 14:20:00|139000|138900|138900|138800|139050|138950|138650|138600|604
1745591100000|2025-04-25 14:25:00|138850|138750|139050|138950|139150|139100|138800|138700|846
1745591400000|2025-04-25 14:30:00|139100|139000|139450|139350|139600|139500|139100|138950|1142
1745591700000|2025-04-25 14:35:00|139400|139400|139500|139450|139500|139450|139350|139300|1369
1745592000000|2025-04-25 14:40:00|139550|139500|139450|139350|139600|139550|139300|139250|988
1745592300000|2025-04-25 14:45:00|139400|139400|139300|139250|139550|139500|139200|139150|1241
1745592600000|2025-04-25 14:50:00|139250|139200|139200|139100|139350|139250|138750|138700|1074
1745592900000|2025-04-25 14:55:00|139150|139050|139000|138950|139250|139150|138850|138800|758
1745593200000|2025-04-25 15:00:00|138950|138900|139000|138950|139200|139150|138950|138900|1093
1745593500000|2025-04-25 15:05:00|138950|138900|139050|139000|139050|139000|138800|138750|912
1745593800000|2025-04-25 15:10:00|139000|138950|139150|139100|139200|139150|139000|138950|507
1745594100000|2025-04-25 15:15:00|139200|139150|139050|138950|139200|139150|139000|138950|633
1745594400000|2025-04-25 15:20:00|139000|139000|138700|138650|139050|139000|138700|138650|2434
1745594700000|2025-04-25 15:25:00|138750|138700|138800|138700|138900|138850|138650|138600|2121
1745823600000|2025-04-28 07:00:00|138650|138550|138600|138450|138900|138700|137250|137050|4663
1745823900000|2025-04-28 07:05:00|138650|138500|136900|136800|138700|138600|136750|136700|3764
1745824200000|2025-04-28 07:10:00|136950|136850|137600|137500|137650|137550|136700|136650|2263
1745824500000|2025-04-28 07:15:00|137650|137550|138050|137900|138200|138150|137400|137350|2021
1745824800000|2025-04-28 07:20:00|138000|137950|137750|137650|138050|138000|137550|137500|1339
1745825100000|2025-04-28 07:25:00|137700|137700|137900|137800|138100|138050|137700|137650|1416
1745825400000|2025-04-28 07:30:00|137950|137850|137150|137100|138100|138050|137150|137100|4009
1745825700000|2025-04-28 07:35:00|137100|137050|136700|136650|137150|137050|136650|136600|1531
1745826000000|2025-04-28 07:40:00|136750|136700|137100|137000|137150|137100|136750|136650|3775
1745826300000|2025-04-28 07:45:00|137050|136950|137450|137350|137550|137500|137000|136900|1649
1745826600000|2025-04-28 07:50:00|137400|137300|137400|137300|137550|137450|137300|137250|736
1745826900000|2025-04-28 07:55:00|137350|137350|137250|137200|137550|137500|137200|137150|1094
1745827200000|2025-04-28 08:00:00|137200|137150|137350|137250|137450|137400|137150|137100|262
1745827500000|2025-04-28 08:05:00|137300|137200|137350|137300|137500|137450|137250|137150|869
1745827800000|2025-04-28 08:10:00|137400|137250|137450|137400|137550|137500|137350|137250|478
1745828100000|2025-04-28 08:15:00|137400|137350|137400|137300|137450|137400|137300|137250|359
1745828400000|2025-04-28 08:20:00|137350|137350|137350|137250|137550|137500|137250|137200|898
1745828700000|2025-04-28 08:25:00|137400|137300|137350|137300|137650|137600|137250|137200|4305
1745829000000|2025-04-28 08:30:00|137300|137250|137350|137250|137600|137500|137200|137150|2857
1745829300000|2025-04-28 08:35:00|137400|137300|137300|137200|137500|137400|137250|137200|1448
1745829600000|2025-04-28 08:40:00|137250|137150|137350|137300|137450|137400|137200|137150|490
1745829900000|2025-04-28 08:45:00|137400|137350|136950|136900|137550|137500|136900|136800|3871
1745830200000|2025-04-28 08:50:00|136900|136850|137250|137150|137250|137200|136900|136850|539
1745830500000|2025-04-28 08:55:00|137200|137200|137150|137100|137250|137200|137000|136950|440
1745830800000|2025-04-28 09:00:00|137200|137150|137350|137250|137400|137350|137200|137100|436
1745831100000|2025-04-28 09:05:00|137300|137200|136750|136700|137350|137200|136700|136650|1917
1745831400000|2025-04-28 09:10:00|136800|136750|137200|137150|137250|137200|136800|136700|333
1745831700000|2025-04-28 09:15:00|137250|137200|136900|136850|137250|137200|136850|136800|1664
1745832000000|2025-04-28 09:20:00|136850|136800|136850|136800|136950|136900|136800|136750|481
1745832300000|2025-04-28 09:25:00|136900|136850|137150|137050|137300|137200|136900|136850|889
1745832600000|2025-04-28 09:30:00|137100|137100|137300|137250|137350|137300|137100|137100|284
1745832900000|2025-04-28 09:35:00|137350|137200|137650|137600|137700|137600|137300|137200|1064
1745833200000|2025-04-28 09:40:00|137600|137550|137900|137850|137950|137900|137450|137400|2878
1745833500000|2025-04-28 09:45:00|137850|137800|137850|137800|137950|137900|137750|137700|1851
1745833800000|2025-04-28 09:50:00|137800|137750|137450|137400|137850|137800|137450|137400|1640
1745834100000|2025-04-28 09:55:00|137400|137350|137200|137150|137600|137500|137200|137150|787
1745834400000|2025-04-28 10:00:00|137250|137100|137350|137300|137450|137400|137200|137100|977
1745834700000|2025-04-28 10:05:00|137400|137350|137550|137500|137650|137600|137200|137100|2324
1745835000000|2025-04-28 10:10:00|137500|137450|137500|137450|137700|137600|137450|137400|503
1745835300000|2025-04-28 10:15:00|137550|137500|137400|137300|137550|137500|137250|137150|584
1745835600000|2025-04-28 10:20:00|137450|137350|137400|137350|137550|137500|137300|137250|616
1745835900000|2025-04-28 10:25:00|137350|137300|137100|137000|137350|137300|136950|136900|432
1745836200000|2025-04-28 10:30:00|137050|137050|137050|137000|137100|137050|136950|136900|592
1745836500000|2025-04-28 10:35:00|137100|137050|136800|136750|137150|137100|136750|136700|2773
1745836800000|2025-04-28 10:40:00|136850|136800|136850|136800|136900|136850|136700|136650|560
1745837100000|2025-04-28 10:45:00|136900|136850|136850|136800|136900|136850|136800|136750|445
1745837400000|2025-04-28 10:50:00|136800|136750|136750|136700|136850|136800|136750|136700|385
1745837700000|2025-04-28 10:55:00|136700|136650|136750|136650|136800|136750|136600|136550|742
1745838000000|2025-04-28 11:00:00|136700|136600|136650|136600|136700|136650|136650|136600|541
1745838300000|2025-04-28 11:05:00|136600|136550|136550|136500|136600|136550|136500|136450|1207
1745838600000|2025-04-28 11:10:00|136700|136700|136850|136750|137250|137150|136700|136650|3520
1745838900000|2025-04-28 11:15:00|136800|136700|136350|136300|136850|136800|136350|136250|4372
1745839200000|2025-04-28 11:20:00|136400|136350|136450|136400|136500|136400|136200|136150|1693
1745839500000|2025-04-28 11:25:00|136500|136350|136550|136500|136900|136800|136500|136350|1364
1745839800000|2025-04-28 11:30:00|136600|136550|136600|136550|136800|136750|136450|136400|471
1745840100000|2025-04-28 11:35:00|136550|136500|136350|136300|136600|136500|136350|136300|723
1745840400000|2025-04-28 11:40:00|136400|136350|136350|136300|136450|136400|136250|136200|151
1745840700000|2025-04-28 11:45:00|136300|136250|136350|136300|136450|136400|136300|136250|96
1745841000000|2025-04-28 11:50:00|136300|136250|136400|136350|136450|136400|136300|136250|89
1745841300000|2025-04-28 11:55:00|136350|136300|136500|136400|136550|136450|136350|136300|84
1745841600000|2025-04-28 12:00:00|136550|136450|136500|136450|136700|136600|136350|136300|2942
1745841900000|2025-04-28 12:05:00|136450|136400|136350|136300|136450|136400|136300|136250|1990
1745842200000|2025-04-28 12:10:00|136300|136250|136650|136600|136650|136600|136250|136150|2338
1745842500000|2025-04-28 12:15:00|136700|136650|136150|136050|136700|136650|136000|135900|3222
1745842800000|2025-04-28 12:20:00|136100|136100|136150|136100|136250|136150|135800|135700|926
1745843100000|2025-04-28 12:25:00|136100|136050|136150|136100|136350|136300|136100|136050|287
1745843400000|2025-04-28 12:30:00|136200|136150|136150|136100|136300|136200|136150|136100|260
1745843700000|2025-04-28 12:35:00|136200|136150|136100|136050|136400|136300|136050|136000|1517
1745844000000|2025-04-28 12:40:00|136050|135950|136500|136400|136800|136750|135950|135850|3980
1745844300000|2025-04-28 12:45:00|136450|136450|136750|136650|136850|136750|136400|136350|1034
1745844600000|2025-04-28 12:50:00|136800|136700|137050|136950|137250|137150|136750|136650|6350
1745844900000|2025-04-28 12:55:00|137100|137000|137150|137050|137200|137100|136950|136900|1986
1745845200000|2025-04-28 13:00:00|137200|137100|136850|136800|137200|137100|136800|136700|544
1745845500000|2025-04-28 13:05:00|136900|136850|137000|136900|137050|137000|136900|136850|238
1745845800000|2025-04-28 13:10:00|137050|136950|137100|137000|137200|137100|136900|136850|1331
1745846100000|2025-04-28 13:15:00|137050|136950|137150|137050|137300|137200|137050|136950|335
1745846400000|2025-04-28 13:20:00|137100|137100|137250|137200|137250|137200|137000|136950|392
1745846700000|2025-04-28 13:25:00|137300|137150|137350|137300|137450|137350|137250|137150|338
1745847000000|2025-04-28 13:30:00|137300|137250|137000|136900|137350|137250|136900|136850|837
1745847300000|2025-04-28 13:35:00|136950|136850|136750|136700|137050|137000|136750|136700|981
1745847600000|2025-04-28 13:40:00|136800|136750|136850|136800|136900|136850|136750|136700|876
1745847900000|2025-04-28 13:45:00|136900|136750|136900|136800|137100|137050|136800|136750|1092
1745848200000|2025-04-28 13:50:00|136850|136750|136850|136800|136900|136850|136800|136750|359
1745848500000|2025-04-28 13:55:00|136800|136750|136850|136750|137050|137000|136750|136700|652
1745848800000|2025-04-28 14:00:00|136800|136800|135900|135850|136800|136800|135750|135700|9282
1745849100000|2025-04-28 14:05:00|135950|135900|135450|135400|136000|135950|135450|135350|2436
1745849400000|2025-04-28 14:10:00|135400|135350|135150|135050|135450|135350|134250|134200|5783
1745849700000|2025-04-28 14:15:00|135100|135000|134900|134850|135400|135350|134850|134800|1301
1745850000000|2025-04-28 14:20:00|134850|134800|135350|135300|135400|135300|134750|134700|1813
1745850300000|2025-04-28 14:25:00|135400|135350|135550|135450|135700|135650|135350|135300|1569
1745850600000|2025-04-28 14:30:00|135500|135400|135200|135150|135500|135400|135200|135100|1699
1745850900000|2025-04-28 14:35:00|135250|135200|135550|135500|135650|135600|135200|135150|971
1745851200000|2025-04-28 14:40:00|135600|135550|135600|135550|135800|135750|135500|135450|1064
1745851500000|2025-04-28 14:45:00|135550|135500|135550|135500|135750|135700|135350|135300|1528
1745851800000|2025-04-28 14:50:00|135500|135450|135350|135300|135550|135500|135200|135150|760
1745852100000|2025-04-28 14:55:00|135300|135250|135400|135300|135450|135400|135200|135150|701
1745852400000|2025-04-28 15:00:00|135350|135350|135250|135150|135400|135350|135150|135100|1008
1745852700000|2025-04-28 15:05:00|135300|135200|134900|134800|135300|135200|134750|134700|1529
1745853000000|2025-04-28 15:10:00|134950|134850|134900|134800|135000|134950|134800|134750|911
1745853300000|2025-04-28 15:15:00|134850|134750|134550|134450|134850|134800|134500|134450|4049
1745853600000|2025-04-28 15:20:00|134500|134400|134000|133950|134700|134650|133950|133900|6731
1745853900000|2025-04-28 15:25:00|133950|133900|133950|133850|134150|134100|133800|133750|5036
1745910000000|2025-04-29 07:00:00|137900|137550|139800|139650|141900|141750|137100|136900|33736
1745910300000|2025-04-29 07:05:00|139750|139600|141500|141350|142350|142300|139600|139550|15557
1745910600000|2025-04-29 07:10:00|141450|141300|141050|141000|141600|141500|140850|140750|10230
1745910900000|2025-04-29 07:15:00|141100|141050|141800|141750|141950|141900|140200|140100|10744
1745911200000|2025-04-29 07:20:00|141850|141700|140850|140750|141850|141700|140350|140300|6260
1745911500000|2025-04-29 07:25:00|140800|140700|140800|140700|140900|140850|140450|140350|4063
1745911800000|2025-04-29 07:30:00|140750|140650|140400|140350|140800|140650|140200|140100|4096
1745912100000|2025-04-29 07:35:00|140350|140300|141150|141050|141150|141050|140350|140300|3568
1745912400000|2025-04-29 07:40:00|141100|141150|141900|141800|142000|141950|141050|140950|9737
1745912700000|2025-04-29 07:45:00|141800|141750|143050|143000|143150|143100|141800|141750|9882
1745913000000|2025-04-29 07:50:00|143000|142950|143200|143150|143750|143700|142650|142600|5258
1745913300000|2025-04-29 07:55:00|143150|143100|142650|142500|143150|143100|142300|142250|3206
1745913600000|2025-04-29 08:00:00|142600|142550|142300|142250|142900|142850|142200|142150|1324
1745913900000|2025-04-29 08:05:00|142250|142200|142200|142100|142400|142300|141750|141700|2875
1745914200000|2025-04-29 08:10:00|142250|142150|142100|142050|142500|142450|142050|141950|1352
1745914500000|2025-04-29 08:15:00|142050|142000|141800|141750|142600|142550|141750|141700|4631
1745914800000|2025-04-29 08:20:00|141750|141700|141450|141400|141800|141750|141250|141200|3700
1745915100000|2025-04-29 08:25:00|141400|141350|141550|141500|141600|141550|141400|141300|1014
1745915400000|2025-04-29 08:30:00|141600|141550|141900|141800|142000|141950|141600|141500|3117
1745915700000|2025-04-29 08:35:00|141950|141850|141750|141700|142000|141900|141450|141400|3693
1745916000000|2025-04-29 08:40:00|141800|141650|141650|141550|142100|142050|141300|141250|5042
1745916300000|2025-04-29 08:45:00|141600|141500|141800|141700|142150|142000|141600|141500|1414
1745916600000|2025-04-29 08:50:00|141750|141750|142450|142400|142500|142400|141700|141650|2260
1745916900000|2025-04-29 08:55:00|142500|142350|142250|142200|142500|142450|142200|142150|1300
1745917200000|2025-04-29 09:00:00|142300|142150|142550|142500|142550|142500|142250|142150|1314
1745917500000|2025-04-29 09:05:00|142500|142450|142150|142050|142750|142650|142000|141950|2967
1745917800000|2025-04-29 09:10:00|142200|142100|142700|142650|142800|142700|142200|142050|1299
1745918100000|2025-04-29 09:15:00|142650|142600|142600|142550|142800|142700|142500|142450|1026
1745918400000|2025-04-29 09:20:00|142650|142600|142600|142550|142850|142800|142600|142550|833
1745918700000|2025-04-29 09:25:00|142650|142600|142650|142600|142750|142700|142500|142450|1103
1745919000000|2025-04-29 09:30:00|142700|142650|142450|142400|142700|142650|142200|142150|961
1745919300000|2025-04-29 09:35:00|142500|142450|142550|142500|142650|142600|142450|142400|752
1745919600000|2025-04-29 09:40:00|142500|142450|142250|142200|142600|142500|142100|142000|648
1745919900000|2025-04-29 09:45:00|142200|142150|142000|141900|142350|142250|141950|141900|597
1745920200000|2025-04-29 09:50:00|142050|141950|141700|141650|142050|142000|141600|141550|1501
1745920500000|2025-04-29 09:55:00|141650|141600|141150|141100|141650|141600|141100|141050|2446
1745920800000|2025-04-29 10:00:00|141200|141150|141750|141700|141900|141850|141150|141050|2046
1745921100000|2025-04-29 10:05:00|141700|141650|141750|141650|141800|141700|141550|141500|811
1745921400000|2025-04-29 10:10:00|141700|141700|141800|141700|141950|141850|141700|141600|1753
1745921700000|2025-04-29 10:15:00|141750|141750|141650|141600|141800|141750|141500|141450|575
1745922000000|2025-04-29 10:20:00|141600|141550|141700|141600|141750|141700|141500|141450|1093
1745922300000|2025-04-29 10:25:00|141650|141650|141200|141100|141700|141650|141200|141100|1378
1745922600000|2025-04-29 10:30:00|141150|141150|141500|141450|141700|141650|141100|141050|888
1745922900000|2025-04-29 10:35:00|141550|141500|141550|141500|141700|141650|141550|141450|658
1745923200000|2025-04-29 10:40:00|141600|141550|141650|141550|141750|141700|141500|141450|1038
1745923500000|2025-04-29 10:45:00|141700|141600|141700|141600|141700|141650|141450|141400|351
1745923800000|2025-04-29 10:50:00|141750|141650|141900|141800|141900|141800|141750|141650|375
1745924100000|2025-04-29 10:55:00|141950|141850|141900|141850|142200|142150|141750|141700|2026
1745924400000|2025-04-29 11:00:00|141850|141750|141800|141750|141850|141800|141600|141500|819
1745924700000|2025-04-29 11:05:00|141750|141700|141900|141800|141900|141850|141650|141600|719
1745925000000|2025-04-29 11:10:00|141950|141850|142000|141900|142000|141950|141850|141800|628
1745925300000|2025-04-29 11:15:00|142050|141950|142150|142050|142200|142100|142050|141950|751
1745925600000|2025-04-29 11:20:00|142100|142100|142350|142300|142400|142350|142100|142100|1711
1745925900000|2025-04-29 11:25:00|142400|142350|142050|142000|142450|142400|142000|141950|946
1745926200000|2025-04-29 11:30:00|142100|141950|142300|142200|142300|142250|142050|141950|1797
1745926500000|2025-04-29 11:35:00|142250|142250|142300|142250|142400|142350|142000|141950|3347
1745926800000|2025-04-29 11:40:00|142250|142200|141800|141700|142300|142200|141750|141700|5231
1745927100000|2025-04-29 11:45:00|141750|141750|141700|141650|141900|141850|141550|141450|1954
1745927400000|2025-04-29 11:50:00|141650|141600|142000|141950|142050|142000|141650|141600|548
1745927700000|2025-04-29 11:55:00|142050|142000|142100|142050|142100|142050|141850|141750|294
1745928000000|2025-04-29 12:00:00|142150|142000|142200|142100|142250|142200|142050|142000|352
1745928300000|2025-04-29 12:05:00|142150|142050|142050|141950|142200|142100|141900|141850|267
1745928600000|2025-04-29 12:10:00|142100|142000|141750|141650|142100|142050|141500|141400|1977
1745928900000|2025-04-29 12:15:00|141700|141700|142000|141900|142000|141950|141700|141650|380
1745929200000|2025-04-29 12:20:00|141950|141850|141900|141800|141950|141900|141800|141700|335
1745929500000|2025-04-29 12:25:00|141850|141750|141700|141600|141900|141850|141600|141500|171
1745929800000|2025-04-29 12:30:00|141650|141650|141750|141650|141800|141700|141500|141450|696
1745930100000|2025-04-29 12:35:00|141800|141700|141700|141600|141800|141700|141600|141500|346
1745930400000|2025-04-29 12:40:00|141750|141650|142000|141950|142000|141950|141700|141600|469
1745930700000|2025-04-29 12:45:00|141950|141900|141950|141850|142000|141900|141850|141800|333
1745931000000|2025-04-29 12:50:00|141900|141800|141900|141800|141950|141900|141800|141750|436
1745931300000|2025-04-29 12:55:00|141850|141750|141950|141900|141950|141900|141800|141750|336
1745931600000|2025-04-29 13:00:00|142000|141950|141800|141750|142000|141950|141650|141600|565
1745931900000|2025-04-29 13:05:00|141850|141700|141950|141850|141950|141900|141750|141650|68
1745932200000|2025-04-29 13:10:00|141900|141800|141900|141800|142100|142050|141750|141700|840
1745932500000|2025-04-29 13:15:00|141850|141750|141950|141850|142000|141950|141750|141650|1024
1745932800000|2025-04-29 13:20:00|141900|141900|142050|141950|142200|142150|141900|141850|1445
1745933100000|2025-04-29 13:25:00|142000|141900|142250|142150|142250|142200|141900|141850|553
1745933400000|2025-04-29 13:30:00|142300|142200|142450|142350|142900|142800|142100|142050|5389
1745933700000|2025-04-29 13:35:00|142400|142300|142300|142200|142900|142850|142250|142200|1668
1745934000000|2025-04-29 13:40:00|142250|142250|142100|142050|142450|142400|142100|142050|346
1745934300000|2025-04-29 13:45:00|142050|142000|142200|142100|142300|142200|141650|141600|1308
1745934600000|2025-04-29 13:50:00|142250|142150|142250|142200|142450|142400|142200|142150|1017
1745934900000|2025-04-29 13:55:00|142200|142150|142250|142200|142900|142800|142200|142150|3340
1745935200000|2025-04-29 14:00:00|142200|142150|142900|142850|142900|142850|142200|142100|1392
1745935500000|2025-04-29 14:05:00|142950|142900|143100|143050|143100|143050|142650|142600|2673
1745935800000|2025-04-29 14:10:00|143000|142950|142850|142800|143300|143250|142750|142700|2794
1745936100000|2025-04-29 14:15:00|142800|142750|142750|142700|142900|142850|142550|142500|695
1745936400000|2025-04-29 14:20:00|142700|142650|143050|142950|143200|143150|142650|142550|1759
1745936700000|2025-04-29 14:25:00|143000|143000|142750|142650|143100|143050|142600|142500|1255
1745937000000|2025-04-29 14:30:00|142700|142700|142800|142750|142900|142850|142650|142550|816
1745937300000|2025-04-29 14:35:00|142750|142700|142750|142650|142800|142750|142550|142500|1056
1745937600000|2025-04-29 14:40:00|142700|142700|143000|142900|143150|143100|142650|142600|4872
1745937900000|2025-04-29 14:45:00|143050|142950|142750|142650|143050|143000|142650|142550|1010
1745938200000|2025-04-29 14:50:00|142700|142700|142800|142750|143100|143050|142650|142600|1744
1745938500000|2025-04-29 14:55:00|142750|142700|142950|142900|142950|142900|142700|142650|3059
1745938800000|2025-04-29 15:00:00|142900|142850|143850|143800|143850|143800|142850|142800|8017
1745939100000|2025-04-29 15:05:00|143900|143850|144250|144150|144300|144250|143800|143750|9410
1745939400000|2025-04-29 15:10:00|144200|144100|143950|143900|144250|144150|143900|143850|1602
1745939700000|2025-04-29 15:15:00|144000|143950|144150|144100|144250|144200|143900|143850|3312
1745940000000|2025-04-29 15:20:00|144100|144050|144100|144050|144400|144350|143950|143900|4157
1745940300000|2025-04-29 15:25:00|144150|144100|144400|144300|144400|144350|144050|144000|3663
1745996400000|2025-04-30 07:00:00|146000|142950|146650|146500|147500|147350|145650|142950|7922
1745996700000|2025-04-30 07:05:00|146600|146450|146900|146850|146900|146850|145500|145400|4628
1745997000000|2025-04-30 07:10:00|146950|146800|146800|146650|147250|147150|146250|146150|11152
1745997300000|2025-04-30 07:15:00|146750|146700|147600|147500|147850|147750|146700|146600|6456
1745997600000|2025-04-30 07:20:00|147550|147450|148050|148000|148350|148300|147000|146950|8841
1745997900000|2025-04-30 07:25:00|148100|148050|148100|148000|148450|148400|148000|147950|5657
1745998200000|2025-04-30 07:30:00|148050|147950|147300|147200|148250|148150|147100|147050|7644
1745998500000|2025-04-30 07:35:00|147350|147250|146750|146600|147600|147450|146300|146200|4547
1745998800000|2025-04-30 07:40:00|146700|146650|146950|146900|147000|146900|146550|146450|3073
1745999100000|2025-04-30 07:45:00|147000|146950|146500|146450|147200|147100|146450|146400|2094
1745999400000|2025-04-30 07:50:00|146450|146400|146900|146800|147000|146900|146050|146000|5046
1745999700000|2025-04-30 07:55:00|146850|146850|146950|146850|147200|147150|146550|146500|1873
1746000000000|2025-04-30 08:00:00|146900|146900|147350|147300|147450|147400|146900|146850|1727
1746000300000|2025-04-30 08:05:00|147400|147350|147550|147500|147600|147500|147200|147100|843
1746000600000|2025-04-30 08:10:00|147600|147550|147200|147100|147600|147550|147100|147000|1031
1746000900000|2025-04-30 08:15:00|147250|147150|147350|147300|147600|147500|147250|147100|895
1746001200000|2025-04-30 08:20:00|147400|147250|147000|146950|147500|147400|147000|146900|861
1746001500000|2025-04-30 08:25:00|146900|146900|146700|146600|147000|146900|146700|146600|1059
1746001800000|2025-04-30 08:30:00|146650|146550|146250|146200|146700|146550|146100|146050|3810
1746002100000|2025-04-30 08:35:00|146300|146250|147100|147000|147150|147100|146250|146200|4095
1746002400000|2025-04-30 08:40:00|147050|147050|147050|147000|147400|147350|146950|146900|2387
1746002700000|2025-04-30 08:45:00|147000|146950|147400|147350|147400|147350|147000|146900|1471
1746003000000|2025-04-30 08:50:00|147450|147400|147600|147550|147750|147700|147400|147400|1922
1746003300000|2025-04-30 08:55:00|147550|147500|147450|147400|147650|147600|147200|147100|1506
1746003600000|2025-04-30 09:00:00|147500|147450|147450|147400|147600|147500|147250|147150|996
1746003900000|2025-04-30 09:05:00|147500|147450|147450|147400|147500|147450|147200|147150|768
1746004200000|2025-04-30 09:10:00|147400|147350|147450|147400|147500|147400|147250|147150|562
1746004500000|2025-04-30 09:15:00|147400|147350|147650|147550|147700|147600|147300|147250|1387
1746004800000|2025-04-30 09:20:00|147700|147600|147800|147750|147800|147750|147600|147550|1143
1746005100000|2025-04-30 09:25:00|147850|147800|148000|147950|148100|148000|147850|147800|3730
1746005400000|2025-04-30 09:30:00|148050|147900|147650|147600|148050|148000|147550|147500|851
1746005700000|2025-04-30 09:35:00|147700|147650|147800|147750|147900|147850|147650|147600|919
1746006000000|2025-04-30 09:40:00|147850|147800|147850|147800|148000|147900|147800|147750|392
1746006300000|2025-04-30 09:45:00|147900|147850|147900|147850|148000|147950|147800|147750|1098
1746006600000|2025-04-30 09:50:00|147850|147800|147750|147650|147850|147800|147700|147600|2121
1746006900000|2025-04-30 09:55:00|147700|147600|147450|147350|147750|147650|147450|147350|1137
1746007200000|2025-04-30 10:00:00|147400|147400|147500|147450|147500|147450|147250|147150|595
1746007500000|2025-04-30 10:05:00|147450|147400|147450|147350|147550|147500|147300|147250|162
1746007800000|2025-04-30 10:10:00|147400|147300|147350|147300|147400|147350|147100|147050|1073
1746008100000|2025-04-30 10:15:00|147300|147250|147150|147100|147350|147300|147050|147000|1314
1746008400000|2025-04-30 10:20:00|147200|147150|147300|147200|147300|147250|147100|147000|570
1746008700000|2025-04-30 10:25:00|147350|147250|147200|147150|147350|147250|147200|147100|807
1746009000000|2025-04-30 10:30:00|147300|147100|147200|147150|147300|147200|146900|146800|3402
1746009300000|2025-04-30 10:35:00|147250|147200|147500|147450|147800|147700|147250|147200|1716
1746009600000|2025-04-30 10:40:00|147550|147500|147550|147500|147600|147500|147400|147300|639
1746009900000|2025-04-30 10:45:00|147600|147550|147700|147650|147750|147700|147550|147500|1503
1746010200000|2025-04-30 10:50:00|147750|147700|147850|147800|147900|147850|147750|147650|342
1746010500000|2025-04-30 10:55:00|147800|147750|147850|147750|148100|148000|147700|147650|1599
1746010800000|2025-04-30 11:00:00|147900|147600|147850|147750|147950|147900|147700|147600|1708
1746011100000|2025-04-30 11:05:00|147900|147800|147750|147650|147950|147850|147600|147500|1292
1746011400000|2025-04-30 11:10:00|147700|147600|148000|147900|148000|147950|147650|147600|1020
1746011700000|2025-04-30 11:15:00|147950|147850|147750|147700|148050|147950|147750|147700|802
1746012000000|2025-04-30 11:20:00|147700|147650|147850|147800|148000|147900|147700|147650|430
1746012300000|2025-04-30 11:25:00|147900|147850|147850|147750|148050|148000|147750|147700|1144
1746012600000|2025-04-30 11:30:00|147800|147800|147950|147900|147950|147900|147800|147750|142
1746012900000|2025-04-30 11:35:00|147900|147850|148000|147950|148100|148050|147900|147850|345
1746013200000|2025-04-30 11:40:00|148050|148000|147850|147800|148050|148000|147800|147750|414
1746013500000|2025-04-30 11:45:00|147800|147750|147900|147800|147900|147800|147600|147550|925
1746013800000|2025-04-30 11:50:00|147950|147850|148100|148050|148150|148050|147900|147850|2065
1746014100000|2025-04-30 11:55:00|148150|148100|148100|148050|148150|148100|148050|148000|173
1746014400000|2025-04-30 12:00:00|148050|148000|148000|147900|148100|148050|147950|147900|534
1746014700000|2025-04-30 12:05:00|147950|147950|148200|148100|148350|148300|147950|147900|2985
1746015000000|2025-04-30 12:10:00|148150|148150|148200|148150|148200|148150|148150|148100|245
1746015300000|2025-04-30 12:15:00|148250|148200|148300|148200|148300|148250|148200|148100|713
1746015600000|2025-04-30 12:20:00|148250|148250|148500|148450|148550|148500|148250|148200|1759
1746015900000|2025-04-30 12:25:00|148450|148400|148500|148450|148600|148550|148350|148300|1115
1746016200000|2025-04-30 12:30:00|148550|148500|148600|148550|148800|148750|148400|148350|6078
1746016500000|2025-04-30 12:35:00|148650|148600|147900|147800|148800|148700|147750|147700|3445
1746016800000|2025-04-30 12:40:00|147850|147750|147600|147550|147900|147850|147400|147350|1675
1746017100000|2025-04-30 12:45:00|147550|147500|147650|147550|147750|147700|147400|147300|1670
1746017400000|2025-04-30 12:50:00|147600|147600|147800|147700|147800|147750|147450|147400|1318
1746017700000|2025-04-30 12:55:00|147750|147750|148100|148050|148150|148100|147750|147700|1241
1746018000000|2025-04-30 13:00:00|148150|148100|148400|148350|148450|148400|148050|147950|1304
1746018300000|2025-04-30 13:05:00|148350|148300|148350|148250|148450|148400|148250|148150|821
1746018600000|2025-04-30 13:10:00|148400|148300|148400|148300|148550|148500|148250|148200|1471
1746018900000|2025-04-30 13:15:00|148350|148250|148100|148000|148450|148350|147900|147850|1170
1746019200000|2025-04-30 13:20:00|148150|148050|148250|148200|148350|148250|148100|148000|3367
1746019500000|2025-04-30 13:25:00|148200|148150|148050|147950|148400|148350|147950|147850|1401
1746019800000|2025-04-30 13:30:00|148000|147900|148150|148050|148250|148150|147850|147800|1451
1746020100000|2025-04-30 13:35:00|148200|148100|148050|147950|148200|148150|147900|147850|1900
1746020400000|2025-04-30 13:40:00|148000|148000|147700|147600|148050|148000|147500|147450|1016
1746020700000|2025-04-30 13:45:00|147650|147550|147500|147400|147750|147650|147300|147250|2341
1746021000000|2025-04-30 13:50:00|147450|147350|147500|147450|147650|147600|147400|147300|1966
1746021300000|2025-04-30 13:55:00|147550|147500|147500|147400|147650|147600|147350|147250|924
1746021600000|2025-04-30 14:00:00|147450|147450|147700|147600|147850|147800|147450|147400|4099
1746021900000|2025-04-30 14:05:00|147650|147650|147900|147800|147900|147850|147500|147450|890
1746022200000|2025-04-30 14:10:00|147850|147850|148300|148200|148450|148400|147800|147750|2777
1746022500000|2025-04-30 14:15:00|148250|148150|148000|147950|148250|148150|147900|147800|1132
1746022800000|2025-04-30 14:20:00|148050|148000|147950|147850|148050|148000|147900|147850|850
1746023100000|2025-04-30 14:25:00|147900|147900|148450|148350|148500|148450|147900|147900|1475
1746023400000|2025-04-30 14:30:00|148500|148400|148500|148400|148700|148600|148400|148350|4380
1746023700000|2025-04-30 14:35:00|148450|148350|148650|148600|148800|148700|148300|148250|3060
1746024000000|2025-04-30 14:40:00|148600|148550|148650|148600|148750|148700|148550|148500|1189
1746024300000|2025-04-30 14:45:00|148700|148550|148700|148600|148750|148700|148600|148550|1223
1746024600000|2025-04-30 14:50:00|148650|148650|148650|148600|148800|148750|148450|148400|1638
1746024900000|2025-04-30 14:55:00|148700|148550|148650|148600|148700|148650|148550|148500|2096
1746025200000|2025-04-30 15:00:00|148600|148550|148900|148850|148900|148850|148600|148550|2700
1746025500000|2025-04-30 15:05:00|148950|148800|148900|148850|148950|148900|148850|148800|2426
1746025800000|2025-04-30 15:10:00|148850|148800|148900|148850|149050|148950|148850|148800|4280
1746026100000|2025-04-30 15:15:00|148950|148900|148900|148800|149500|149350|148850|148800|6645
1746026400000|2025-04-30 15:20:00|148950|148850|149000|148900|149000|148950|148850|148800|2909
1746026700000|2025-04-30 15:25:00|148950|148850|148700|148600|149000|148950|148650|148600|1778
1746169200000|2025-05-02 07:00:00|150500|150450|151900|151800|152600|152500|150500|150450|22714
1746169500000|2025-05-02 07:05:00|151850|151850|151650|151600|151900|151850|150600|150550|7813
1746169800000|2025-05-02 07:10:00|151700|151550|151250|151150|151900|151800|151100|151050|4316
1746170100000|2025-05-02 07:15:00|151200|151200|151350|151250|151550|151500|151000|150900|3143
1746170400000|2025-05-02 07:20:00|151400|151300|150950|150850|151700|151650|150650|150550|8072
1746170700000|2025-05-02 07:25:00|151000|150900|152250|152150|152400|152300|151000|150850|9509
1746171000000|2025-05-02 07:30:00|152200|152200|152750|152650|152850|152750|152200|152150|10208
1746171300000|2025-05-02 07:35:00|152800|152700|153200|153100|153250|153150|152450|152400|4830
1746171600000|2025-05-02 07:40:00|153250|153150|153850|153800|153900|153850|153200|153150|4124
1746171900000|2025-05-02 07:45:00|153800|153750|152650|152550|153850|153800|152400|152350|8941
1746172200000|2025-05-02 07:50:00|152700|152600|153000|152900|153100|153050|152650|152550|1436
1746172500000|2025-05-02 07:55:00|153050|152950|153350|153300|153400|153350|152900|152850|1915
1746172800000|2025-05-02 08:00:00|153300|153250|154200|154150|154300|154250|153250|153200|5377
1746173100000|2025-05-02 08:05:00|154150|154100|153900|153850|154500|154400|153800|153650|9639
1746173400000|2025-05-02 08:10:00|153950|153900|154300|154200|154400|154300|153950|153900|1363
1746173700000|2025-05-02 08:15:00|154350|154250|154600|154500|154650|154550|154350|154250|1962
1746174000000|2025-05-02 08:20:00|154650|154550|154600|154500|154850|154800|154250|154200|2056
1746174300000|2025-05-02 08:25:00|154550|154550|154550|154500|154600|154550|154250|154200|2746
1746174600000|2025-05-02 08:30:00|154600|154600|154550|154500|154700|154650|154350|154250|1300
1746174900000|2025-05-02 08:35:00|154600|154550|154800|154700|154800|154750|154450|154400|1286
1746175200000|2025-05-02 08:40:00|154850|154750|154800|154750|155300|155200|154800|154700|7327
1746175500000|2025-05-02 08:45:00|154700|154650|154750|154700|155050|155000|154700|154650|2462
1746175800000|2025-05-02 08:50:00|154800|154650|155050|155000|155100|155000|154750|154650|1997
1746176100000|2025-05-02 08:55:00|155000|154950|154600|154500|155000|154950|154450|154400|2636
1746176400000|2025-05-02 09:00:00|154550|154450|154800|154750|154800|154750|154200|154150|2575
1746176700000|2025-05-02 09:05:00|154750|154700|155450|155400|155450|155400|154750|154700|2909
1746177000000|2025-05-02 09:10:00|155400|155350|155300|155250|155450|155400|155250|155200|508
1746177300000|2025-05-02 09:15:00|155350|155300|155200|155100|155350|155300|155150|155100|877
1746177600000|2025-05-02 09:20:00|155150|155150|155000|154950|155200|155150|154900|154800|2054
1746177900000|2025-05-02 09:25:00|155050|155000|155200|155150|155250|155200|155050|155000|2375
1746178200000|2025-05-02 09:30:00|155250|155100|155300|155200|155400|155350|155150|155100|1541
1746178500000|2025-05-02 09:35:00|155350|155250|155100|155000|155350|155250|154950|154900|2188
1746178800000|2025-05-02 09:40:00|155050|155050|155450|155400|155550|155500|155050|155000|3565
1746179100000|2025-05-02 09:45:00|155500|155450|155150|155050|155500|155450|155100|155050|1986
1746179400000|2025-05-02 09:50:00|155100|155000|154900|154800|155100|155000|154700|154650|1463
1746179700000|2025-05-02 09:55:00|154950|154850|155250|155200|155300|155250|154700|154650|1106
1746180000000|2025-05-02 10:00:00|155300|155150|155450|155400|155450|155400|155000|154950|2413
1746180300000|2025-05-02 10:05:00|155500|155350|155700|155650|155750|155700|155300|155250|1994
1746180600000|2025-05-02 10:10:00|155650|155600|155700|155600|155950|155900|155600|155500|1665
1746180900000|2025-05-02 10:15:00|155750|155650|155650|155550|155850|155800|155550|155500|414
1746181200000|2025-05-02 10:20:00|155600|155500|155800|155700|155900|155850|155500|155450|1065
1746181500000|2025-05-02 10:25:00|155850|155750|155950|155900|156000|155950|155700|155600|860
1746181800000|2025-05-02 10:30:00|156000|155950|155700|155650|156000|155950|155700|155650|2053
1746182100000|2025-05-02 10:35:00|155650|155600|155600|155500|155650|155600|155400|155350|1541
1746182400000|2025-05-02 10:40:00|155550|155450|155300|155200|155600|155550|155150|155050|2658
1746182700000|2025-05-02 10:45:00|155350|155250|155450|155400|155700|155650|155300|155250|1337
1746183000000|2025-05-02 10:50:00|155400|155350|154950|154850|155400|155400|154850|154800|2570
1746183300000|2025-05-02 10:55:00|154900|154800|155000|154950|155100|155000|154900|154800|1084
1746183600000|2025-05-02 11:00:00|155050|154900|155350|155300|155500|155450|154850|154750|1129
1746183900000|2025-05-02 11:05:00|155400|155350|155400|155350|155550|155500|155100|155050|1875
1746184200000|2025-05-02 11:10:00|155350|155300|155400|155300|155450|155400|155300|155100|1835
1746184500000|2025-05-02 11:15:00|155350|155250|155450|155350|155450|155400|155250|155200|1374
1746184800000|2025-05-02 11:20:00|155500|155400|155350|155250|155550|155500|155300|155250|728
1746185100000|2025-05-02 11:25:00|155300|155300|155250|155200|155350|155300|155050|155000|1309
1746185400000|2025-05-02 11:30:00|155300|155250|155250|155200|155450|155350|155100|155050|1931
1746185700000|2025-05-02 11:35:00|155300|155250|155400|155350|155400|155350|155250|155200|576
1746186000000|2025-05-02 11:40:00|155300|155250|155450|155400|155500|155450|155250|155200|1818
1746186300000|2025-05-02 11:45:00|155500|155350|155400|155350|155550|155500|155400|155350|528
1746186600000|2025-05-02 11:50:00|155450|155300|155200|155100|155500|155400|155050|155000|1283
1746186900000|2025-05-02 11:55:00|155150|155150|155100|155000|155200|155150|155050|155000|1295
1746187200000|2025-05-02 12:00:00|155150|155050|155400|155350|155400|155350|155050|155000|800
1746187500000|2025-05-02 12:05:00|155350|155300|155500|155450|155550|155500|155250|155150|3135
1746187800000|2025-05-02 12:10:00|155450|155400|155350|155300|155450|155450|155250|155150|576
1746188100000|2025-05-02 12:15:00|155300|155250|155000|154950|155350|155300|154850|154800|2493
1746188400000|2025-05-02 12:20:00|155050|155000|155200|155150|155250|155200|155000|155000|743
1746188700000|2025-05-02 12:25:00|155150|155100|155150|155100|155250|155150|155050|155000|1460
1746189000000|2025-05-02 12:30:00|155200|155150|155150|155050|155600|155500|155050|155000|1998
1746189300000|2025-05-02 12:35:00|155100|155000|155050|155000|155150|155100|154900|154800|1363
1746189600000|2025-05-02 12:40:00|155100|155050|155100|155050|155400|155350|154900|154850|8101
1746189900000|2025-05-02 12:45:00|155050|155000|155550|155500|155550|155500|154950|154850|2129
1746190200000|2025-05-02 12:50:00|155600|155450|155500|155450|155600|155500|155250|155200|1923
1746190500000|2025-05-02 12:55:00|155450|155400|155500|155450|155550|155500|155300|155250|936
1746190800000|2025-05-02 13:00:00|155550|155500|155550|155450|155550|155500|155400|155350|1048
1746191100000|2025-05-02 13:05:00|155500|155400|155500|155450|155550|155500|155400|155300|649
1746191400000|2025-05-02 13:10:00|155550|155500|155450|155400|155600|155550|155400|155350|1248
1746191700000|2025-05-02 13:15:00|155500|155450|155400|155300|155600|155550|155350|155300|701
1746192000000|2025-05-02 13:20:00|155450|155350|155500|155400|155550|155500|155350|155300|1303
1746192300000|2025-05-02 13:25:00|155450|155450|155600|155500|155600|155500|155450|155400|790
1746192600000|2025-05-02 13:30:00|155550|155450|155900|155850|156000|155900|155300|155250|4690
1746192900000|2025-05-02 13:35:00|155850|155800|155800|155700|155950|155900|155500|155400|3584
1746193200000|2025-05-02 13:40:00|155850|155750|155700|155600|155900|155800|155350|155300|1587
1746193500000|2025-05-02 13:45:00|155650|155550|156400|156300|156400|156350|155600|155550|5165
1746193800000|2025-05-02 13:50:00|156350|156350|156550|156450|156700|156650|156100|156050|1967
1746194100000|2025-05-02 13:55:00|156500|156500|156950|156850|156950|156900|156450|156400|2046
1746194400000|2025-05-02 14:00:00|157000|156900|156900|156800|157400|157300|156700|156650|3554
1746194700000|2025-05-02 14:05:00|156950|156850|156950|156900|157200|157150|156800|156700|1955
1746195000000|2025-05-02 14:10:00|156900|156850|157100|157050|157100|157050|156600|156550|1876
1746195300000|2025-05-02 14:15:00|157050|157000|157100|157000|157500|157450|157000|156950|3368
1746195600000|2025-05-02 14:20:00|157150|157050|157500|157400|157500|157450|157050|157000|2199
1746195900000|2025-05-02 14:25:00|157550|157450|157300|157200|157700|157650|157250|157200|3301
1746196200000|2025-05-02 14:30:00|157350|157250|157600|157500|157750|157700|157200|157150|3604
1746196500000|2025-05-02 14:35:00|157550|157450|157250|157200|157650|157600|157200|157150|2420
1746196800000|2025-05-02 14:40:00|157300|157150|157150|157050|157400|157350|156900|156850|5219
1746197100000|2025-05-02 14:45:00|157100|157100|157250|157150|157650|157600|156800|156750|13209
1746197400000|2025-05-02 14:50:00|157200|157100|157100|157000|157400|157350|157000|156950|2643
1746197700000|2025-05-02 14:55:00|157050|157050|157050|157000|157150|157100|157000|156900|2240
1746198000000|2025-05-02 15:00:00|157100|157050|157100|157000|157250|157200|157000|156950|2125
1746198300000|2025-05-02 15:05:00|157150|157050|157450|157350|157500|157450|157100|157000|1804
1746198600000|2025-05-02 15:10:00|157400|157400|157300|157200|157600|157550|157250|157200|2144
1746198900000|2025-05-02 15:15:00|157250|157250|157350|157250|157350|157300|157200|157150|1098
1746199200000|2025-05-02 15:20:00|157300|157200|157200|157100|157400|157350|157150|157100|2407
1746199500000|2025-05-02 15:25:00|157150|157150|157200|157100|157300|157250|157050|157000|3380
1746428400000|2025-05-05 07:00:00|162200|156050|162200|162000|162400|162300|158950|156050|28655
1746428700000|2025-05-05 07:05:00|162150|162050|160300|160200|162150|162050|160000|159850|16430
1746429000000|2025-05-05 07:10:00|160250|160150|159750|159600|160250|160150|159600|159500|5110
1746429300000|2025-05-05 07:15:00|159700|159550|160900|160800|160950|160900|159450|159350|5688
1746429600000|2025-05-05 07:20:00|160850|160850|162900|162800|162900|162850|160850|160850|6111
1746429900000|2025-05-05 07:25:00|162850|162750|161850|161750|162900|162800|161300|161250|6722
1746430200000|2025-05-05 07:30:00|161800|161800|161450|161400|162100|162000|161300|161250|6941
1746430500000|2025-05-05 07:35:00|161400|161300|161550|161500|161700|161600|161100|161000|4750
1746430800000|2025-05-05 07:40:00|161600|161550|161850|161800|161950|161900|161450|161400|1766
1746431100000|2025-05-05 07:45:00|161800|161750|161900|161850|162050|162000|161550|161500|3871
1746431400000|2025-05-05 07:50:00|161850|161800|161800|161700|161900|161850|161250|161200|4683
1746431700000|2025-05-05 07:55:00|161750|161650|160750|160600|161800|161650|160300|160250|5108
1746432000000|2025-05-05 08:00:00|160800|160650|161300|161200|161400|161350|160350|160300|1823
1746432300000|2025-05-05 08:05:00|161250|161150|161050|161000|161300|161200|160850|160800|2191
1746432600000|2025-05-05 08:10:00|161100|161050|160450|160400|161250|161150|160400|160300|7039
1746432900000|2025-05-05 08:15:00|160500|160450|161200|161100|161200|161150|160450|160400|2140
1746433200000|2025-05-05 08:20:00|161250|161150|161300|161200|161300|161250|161000|160950|1686
1746433500000|2025-05-05 08:25:00|161250|161250|161150|161050|161300|161250|161000|160950|2395
1746433800000|2025-05-05 08:30:00|161100|161000|161650|161550|161700|161600|161100|161000|2763
1746434100000|2025-05-05 08:35:00|161600|161500|161500|161400|161700|161600|161450|161400|1704
1746434400000|2025-05-05 08:40:00|161550|161450|161400|161350|161600|161550|161300|161200|963
1746434700000|2025-05-05 08:45:00|161450|161400|161050|160950|161600|161550|161000|160950|1864
1746435000000|2025-05-05 08:50:00|161100|161000|160950|160900|161250|161200|160600|160550|7893
1746435300000|2025-05-05 08:55:00|161000|160850|160600|160550|161050|160950|160350|160300|4022
1746435600000|2025-05-05 09:00:00|160650|160500|161000|160900|161000|160950|160450|160350|1713
1746435900000|2025-05-05 09:05:00|161050|160950|161000|160950|161250|161200|160750|160700|1717
1746436200000|2025-05-05 09:10:00|161050|161000|161450|161400|161450|161400|161000|160900|1213
1746436500000|2025-05-05 09:15:00|161400|161350|161100|161000|161400|161350|161050|160950|1445
1746436800000|2025-05-05 09:20:00|161050|161050|160850|160800|161200|161100|160600|160500|3416
1746437100000|2025-05-05 09:25:00|160800|160750|161250|161150|161250|161200|160650|160600|1276
1746437400000|2025-05-05 09:30:00|161300|161200|161050|160950|161650|161550|161000|160900|2114
1746437700000|2025-05-05 09:35:00|161000|160900|160800|160700|161050|161000|160750|160700|2771
1746438000000|2025-05-05 09:40:00|160750|160750|160800|160750|161050|160950|160600|160500|3770
1746438300000|2025-05-05 09:45:00|160850|160800|161000|160950|161050|161000|160600|160500|4422
1746438600000|2025-05-05 09:50:00|160950|160900|160800|160700|160950|160900|160800|160700|1663
1746438900000|2025-05-05 09:55:00|160850|160750|160900|160850|161000|160900|160800|160750|577
1746439200000|2025-05-05 10:00:00|160950|160800|161100|161050|161200|161150|160900|160800|2057
1746439500000|2025-05-05 10:05:00|161050|161000|161200|161100|161200|161150|161000|160950|858
1746439800000|2025-05-05 10:10:00|161250|161150|161350|161250|161350|161300|161150|161100|413
1746440100000|2025-05-05 10:15:00|161300|161300|161150|161100|161300|161300|161150|161100|623
1746440400000|2025-05-05 10:20:00|161200|161150|161300|161250|161350|161300|161200|161150|485
1746440700000|2025-05-05 10:25:00|161250|161200|161400|161350|161450|161400|161200|161150|1252
1746441000000|2025-05-05 10:30:00|161350|161300|161450|161400|161450|161400|161150|161100|1346
1746441300000|2025-05-05 10:35:00|161500|161450|161600|161500|161600|161550|161450|161350|1059
1746441600000|2025-05-05 10:40:00|161650|161550|161300|161200|161650|161600|161200|161150|469
1746441900000|2025-05-05 10:45:00|161250|161150|161250|161150|161400|161350|161200|161150|745
1746442200000|2025-05-05 10:50:00|161200|161100|161000|160950|161300|161200|160950|160900|1290
1746442500000|2025-05-05 10:55:00|161050|161000|161000|160950|161100|161050|160850|160800|606
1746442800000|2025-05-05 11:00:00|161050|160900|160900|160800|161050|161000|160850|160800|1059
1746443100000|2025-05-05 11:05:00|160950|160850|161000|160950|161050|161000|160800|160700|1743
1746443400000|2025-05-05 11:10:00|160950|160900|160750|160700|161050|161000|160650|160600|1172
1746443700000|2025-05-05 11:15:00|160700|160650|160900|160850|160950|160900|160550|160500|2080
1746444000000|2025-05-05 11:20:00|160850|160800|160950|160850|161050|161000|160800|160750|853
1746444300000|2025-05-05 11:25:00|161000|160900|160800|160750|161000|160900|160600|160550|2068
1746444600000|2025-05-05 11:30:00|160850|160800|160850|160750|161000|160950|160800|160750|942
1746444900000|2025-05-05 11:35:00|160900|160800|161100|161000|161100|161050|160900|160750|850
1746445200000|2025-05-05 11:40:00|161150|160950|161350|161300|161400|161350|161150|160950|1667
1746445500000|2025-05-05 11:45:00|161400|161350|161400|161350|161500|161450|161350|161300|745
1746445800000|2025-05-05 11:50:00|161350|161300|161500|161400|161600|161500|161350|161300|366
1746446100000|2025-05-05 11:55:00|161450|161450|161950|161850|162050|162000|161450|161400|2759
1746446400000|2025-05-05 12:00:00|161900|161900|161800|161750|161950|161900|161600|161500|2420
1746446700000|2025-05-05 12:05:00|161750|161700|161750|161650|161800|161750|161600|161550|552
1746447000000|2025-05-05 12:10:00|161800|161700|161700|161600|161900|161850|161650|161550|997
1746447300000|2025-05-05 12:15:00|161650|161650|161650|161550|161750|161700|161550|161500|654
1746447600000|2025-05-05 12:20:00|161600|161500|161400|161350|161650|161550|161300|161250|1845
1746447900000|2025-05-05 12:25:00|161450|161400|161550|161500|161600|161550|161350|161300|308
1746448200000|2025-05-05 12:30:00|161600|161450|161850|161800|162000|161950|161600|161450|805
1746448500000|2025-05-05 12:35:00|161900|161850|162100|162000|162200|162100|161900|161800|1773
1746448800000|2025-05-05 12:40:00|162050|162050|162850|162750|162950|162850|162000|161950|6078
1746449100000|2025-05-05 12:45:00|162800|162800|162950|162850|163000|162950|162550|162450|1305
1746449400000|2025-05-05 12:50:00|162900|162800|162650|162550|162950|162850|162450|162400|1631
1746449700000|2025-05-05 12:55:00|162600|162600|162600|162550|162750|162700|162450|162400|944
1746450000000|2025-05-05 13:00:00|162650|162600|162500|162450|162800|162700|162450|162400|1349
1746450300000|2025-05-05 13:05:00|162550|162400|162550|162450|162650|162550|162400|162300|797
1746450600000|2025-05-05 13:10:00|162600|162500|162500|162400|162650|162600|162400|162350|1033
1746450900000|2025-05-05 13:15:00|162450|162350|162300|162200|162450|162350|162100|162000|2651
1746451200000|2025-05-05 13:20:00|162350|162250|162550|162450|162700|162600|162350|162200|1632
1746451500000|2025-05-05 13:25:00|162500|162400|162450|162400|162500|162450|162450|162400|761
1746451800000|2025-05-05 13:30:00|162400|162350|162150|162100|162450|162400|162050|162000|2421
1746452100000|2025-05-05 13:35:00|162100|162050|162000|161900|162150|162100|161750|161650|6004
1746452400000|2025-05-05 13:40:00|162050|161950|162450|162400|162600|162500|162050|161950|2518
1746452700000|2025-05-05 13:45:00|162400|162350|162350|162250|162450|162400|162150|162100|2045
1746453000000|2025-05-05 13:50:00|162400|162300|162450|162350|162500|162400|162250|162200|1514
1746453300000|2025-05-05 13:55:00|162500|162400|162600|162500|162650|162600|162450|162400|1717
1746453600000|2025-05-05 14:00:00|162650|162550|163350|163250|163900|163800|162600|162550|12659
1746453900000|2025-05-05 14:05:00|163400|163300|163050|162950|163400|163350|163000|162950|2161
1746454200000|2025-05-05 14:10:00|163000|163000|162950|162850|163050|163000|162850|162800|2004
1746454500000|2025-05-05 14:15:00|163000|162900|162950|162850|163100|163050|162850|162800|2295
1746454800000|2025-05-05 14:20:00|162900|162900|162700|162600|163000|162950|162450|162400|2963
1746455100000|2025-05-05 14:25:00|162650|162650|162500|162450|162850|162750|162500|162450|2810
1746455400000|2025-05-05 14:30:00|162450|162400|162700|162600|162700|162650|162150|162100|2817
1746455700000|2025-05-05 14:35:00|162650|162650|162700|162650|162800|162750|162550|162500|1991
1746456000000|2025-05-05 14:40:00|162650|162600|162850|162750|162900|162850|162650|162600|882
1746456300000|2025-05-05 14:45:00|162800|162800|162700|162650|162850|162800|162500|162450|2547
1746456600000|2025-05-05 14:50:00|162750|162700|162750|162700|162800|162750|162700|162650|916
1746456900000|2025-05-05 14:55:00|162800|162750|162850|162800|163150|162850|162650|162550|6021
1746457200000|2025-05-05 15:00:00|162900|162750|162900|162800|163050|163000|162800|162750|969
1746457500000|2025-05-05 15:05:00|162850|162850|162500|162400|162900|162850|162200|162100|3302
1746457800000|2025-05-05 15:10:00|162450|162350|162650|162600|162700|162650|162400|162350|2105
1746458100000|2025-05-05 15:15:00|162600|162550|162500|162450|162650|162600|162400|162350|1154
1746458400000|2025-05-05 15:20:00|162550|162500|162650|162600|162800|162750|162500|162450|1756
1746458700000|2025-05-05 15:25:00|162600|162550|162550|162500|162650|162600|162400|162350|4972
1746514800000|2025-05-06 07:00:00|165400|165300|166000|165800|166700|166550|164600|164550|16029
1746515100000|2025-05-06 07:05:00|165950|165900|163350|163200|166300|166200|163150|163100|18931
1746515400000|2025-05-06 07:10:00|163400|163250|163400|163300|163550|163500|161800|161750|12273
1746515700000|2025-05-06 07:15:00|163450|163350|163600|163500|164200|164100|163300|163200|5473
1746516000000|2025-05-06 07:20:00|163650|163550|163300|163150|163850|163800|163050|163000|6301
1746516300000|2025-05-06 07:25:00|163350|163200|162850|162750|163900|163800|162450|162400|4085
1746516600000|2025-05-06 07:30:00|162900|162800|162600|162500|163200|163150|162500|162450|1622
1746516900000|2025-05-06 07:35:00|162500|162550|162850|162800|163100|163050|162500|162450|5113
1746517200000|2025-05-06 07:40:00|162800|162750|162000|161900|162800|162750|161800|161700|6095
1746517500000|2025-05-06 07:45:00|161950|161950|162600|162500|162700|162650|161650|161600|4629
1746517800000|2025-05-06 07:50:00|162550|162550|161650|161600|162700|162650|161450|161350|3275
1746518100000|2025-05-06 07:55:00|161700|161650|159450|159400|161900|161800|159400|159350|12316
1746518400000|2025-05-06 08:00:00|159500|159350|159150|159050|160100|160000|158050|158000|11105
1746518700000|2025-05-06 08:05:00|159050|159000|158750|158700|159450|159400|158450|158350|5032
1746519000000|2025-05-06 08:10:00|158800|158750|156550|156400|158850|158750|156100|156000|12933
1746519300000|2025-05-06 08:15:00|156500|156100|159700|159650|159700|159650|154550|154450|26716
1746519600000|2025-05-06 08:20:00|159750|159600|158950|158850|160650|160600|158950|158850|16020
1746519900000|2025-05-06 08:25:00|158900|158800|158350|158250|159350|159300|158250|158150|7094
1746520200000|2025-05-06 08:30:00|158300|158300|158800|158700|158850|158800|158300|158200|3828
1746520500000|2025-05-06 08:35:00|158850|158750|158650|158600|159000|158900|158500|158400|3799
1746520800000|2025-05-06 08:40:00|158700|158650|159000|158900|159000|158950|158450|158400|2705
1746521100000|2025-05-06 08:45:00|158950|158850|158650|158550|158950|158850|158400|158350|1702
1746521400000|2025-05-06 08:50:00|158600|158500|159100|159000|159450|159350|158550|158500|2819
1746521700000|2025-05-06 08:55:00|159050|158950|158500|158450|159050|159000|158450|158400|2094
1746522000000|2025-05-06 09:00:00|158450|158400|157600|157550|158700|158600|157550|157500|3002
1746522300000|2025-05-06 09:05:00|157650|157600|157650|157600|158000|157950|157200|157150|3980
1746522600000|2025-05-06 09:10:00|157600|157550|157550|157450|158050|157950|157500|157400|2921
1746522900000|2025-05-06 09:15:00|157600|157500|157900|157800|158300|158200|157550|157500|4612
1746523200000|2025-05-06 09:20:00|157950|157850|157900|157750|158300|158200|157700|157600|1818
1746523500000|2025-05-06 09:25:00|157850|157700|157050|156950|157900|157750|156700|156600|5163
1746523800000|2025-05-06 09:30:00|157000|156900|157200|157100|157350|157300|156900|156850|3992
1746524100000|2025-05-06 09:35:00|157150|157050|157300|157250|157350|157300|156800|156750|3659
1746524400000|2025-05-06 09:40:00|157250|157200|158500|158400|159000|158900|157250|157200|6910
1746524700000|2025-05-06 09:45:00|158450|158350|158750|158650|158750|158700|158200|158100|2013
1746525000000|2025-05-06 09:50:00|158800|158700|160350|160250|160400|160300|158800|158650|4446
1746525300000|2025-05-06 09:55:00|160300|160200|160000|159900|160500|160450|159850|159800|3471
1746525600000|2025-05-06 10:00:00|159950|159850|160350|160250|160350|160300|159650|159600|1205
1746525900000|2025-05-06 10:05:00|160300|160300|160750|160700|161150|161050|159950|159850|3447
1746526200000|2025-05-06 10:10:00|160700|160650|161250|161150|161350|161300|160150|160100|3883
1746526500000|2025-05-06 10:15:00|161200|161100|161300|161200|161700|161650|161050|161000|4051
1746526800000|2025-05-06 10:20:00|161250|161250|161100|161000|161500|161450|160900|160850|2263
1746527100000|2025-05-06 10:25:00|161150|161050|161400|161300|161700|161650|161150|161050|1981
1746527400000|2025-05-06 10:30:00|161350|161250|161400|161300|161450|161400|161150|161100|3357
1746527700000|2025-05-06 10:35:00|161350|161250|161300|161200|161450|161400|161050|161000|2776
1746528000000|2025-05-06 10:40:00|161350|161250|161300|161250|161400|161300|161150|161050|1001
1746528300000|2025-05-06 10:45:00|161250|161200|161300|161250|161450|161400|161100|161050|1418
1746528600000|2025-05-06 10:50:00|161350|161300|161150|161050|161400|161350|161100|161050|379
1746528900000|2025-05-06 10:55:00|161100|161000|161550|161450|161850|161750|161050|161000|2720
1746529200000|2025-05-06 11:00:00|162100|161400|161750|161650|162100|161750|161250|161150|1582
1746529500000|2025-05-06 11:05:00|161800|161700|161850|161800|161950|161900|161600|161550|1323
1746529800000|2025-05-06 11:10:00|161900|161850|161900|161800|162000|161950|161550|161500|1698
1746530100000|2025-05-06 11:15:00|161950|161700|161800|161700|161950|161900|161550|161500|1533
1746530400000|2025-05-06 11:20:00|161750|161750|161900|161850|162000|161950|161650|161600|1783
1746530700000|2025-05-06 11:25:00|161850|161800|161100|161000|161900|161850|160900|160800|2292
1746531000000|2025-05-06 11:30:00|161150|161050|161350|161300|161400|161350|161100|161050|770
1746531300000|2025-05-06 11:35:00|161300|161250|160850|160800|161350|161250|160700|160600|1335
1746531600000|2025-05-06 11:40:00|160900|160750|161150|161050|161200|161150|160700|160650|1043
1746531900000|2025-05-06 11:45:00|161100|161100|161250|161150|161350|161300|161050|161000|781
1746532200000|2025-05-06 11:50:00|161300|161200|161500|161400|161500|161450|161200|161150|686
1746532500000|2025-05-06 11:55:00|161550|161450|161800|161700|162000|161900|161550|161400|1897
1746532800000|2025-05-06 12:00:00|161850|161750|162200|162100|162500|162400|161850|161750|2645
1746533100000|2025-05-06 12:05:00|162150|162150|162100|162000|162450|162400|162000|161950|2669
1746533400000|2025-05-06 12:10:00|162050|162050|162400|162350|162400|162350|162050|162000|1064
1746533700000|2025-05-06 12:15:00|162350|162300|162300|162250|162650|162600|162100|162000|2017
1746534000000|2025-05-06 12:20:00|162350|162300|162350|162300|162800|162750|162300|162200|2382
1746534300000|2025-05-06 12:25:00|162400|162350|162300|162200|162550|162500|161950|161900|2010
1746534600000|2025-05-06 12:30:00|162350|162250|162550|162450|162600|162550|162300|162200|1287
1746534900000|2025-05-06 12:35:00|162500|162400|162250|162150|162550|162500|162050|162000|1613
1746535200000|2025-05-06 12:40:00|162300|162200|162650|162550|162650|162600|162200|162100|1195
1746535500000|2025-05-06 12:45:00|162600|162600|162600|162550|162700|162650|162550|162500|972
1746535800000|2025-05-06 12:50:00|162550|162500|162550|162500|162750|162700|162450|162350|1656
1746536100000|2025-05-06 12:55:00|162500|162450|162200|162100|162500|162450|162100|162050|1291
1746536400000|2025-05-06 13:00:00|162150|162150|162050|161950|162300|162250|160850|160800|6238
1746536700000|2025-05-06 13:05:00|162100|162000|161850|161800|162200|162150|161850|161750|785
1746537000000|2025-05-06 13:10:00|161900|161850|161750|161650|162050|162000|161600|161550|3055
1746537300000|2025-05-06 13:15:00|161700|161600|161800|161700|161900|161850|161650|161600|1126
1746537600000|2025-05-06 13:20:00|161750|161750|161700|161600|162000|161950|161700|161600|711
1746537900000|2025-05-06 13:25:00|161750|161650|161500|161450|161850|161750|161150|161050|1892
1746538200000|2025-05-06 13:30:00|161550|161500|161500|161450|161700|161650|161250|161200|2754
1746538500000|2025-05-06 13:35:00|161550|161500|161300|161200|161700|161650|161200|161100|1995
1746538800000|2025-05-06 13:40:00|161350|161250|161950|161850|162000|161900|161100|161000|1731
1746539100000|2025-05-06 13:45:00|162000|161900|162450|162350|162500|162450|162000|161900|2575
1746539400000|2025-05-06 13:50:00|162500|162400|161950|161900|162500|162400|161900|161800|1656
1746539700000|2025-05-06 13:55:00|162000|161850|162250|162200|162250|162200|161800|161750|1354
1746540000000|2025-05-06 14:00:00|162300|162250|162600|162550|162650|162600|162300|162250|2410
1746540300000|2025-05-06 14:05:00|162550|162500|162450|162350|162550|162550|162250|162150|2129
1746540600000|2025-05-06 14:10:00|162400|162400|162450|162400|162550|162450|162200|162150|1300
1746540900000|2025-05-06 14:15:00|162750|162700|163600|163500|165200|165150|162500|162450|16143
1746541200000|2025-05-06 14:20:00|163650|163550|163850|163750|164250|164200|163650|163550|5114
1746541500000|2025-05-06 14:25:00|163800|163700|164000|163950|164250|164200|163650|163600|3990
1746541800000|2025-05-06 14:30:00|164050|164000|164200|164100|164350|164250|163900|163800|4012
1746542100000|2025-05-06 14:35:00|164150|164050|164750|164600|164950|164900|164100|164000|3295
1746542400000|2025-05-06 14:40:00|164800|164650|164800|164700|164900|164800|164600|164500|1649
1746542700000|2025-05-06 14:45:00|164850|164750|163750|163700|164850|164800|163300|163200|4674
1746543000000|2025-05-06 14:50:00|163800|163750|163950|163800|164300|164200|163500|163450|2461
1746543300000|2025-05-06 14:55:00|164000|163850|163900|163850|164150|164100|163900|163800|1556
1746543600000|2025-05-06 15:00:00|163950|163900|163550|163450|164000|163900|163150|163050|5661
1746543900000|2025-05-06 15:05:00|163500|163400|163700|163600|163900|163850|163450|163400|1028
1746544200000|2025-05-06 15:10:00|163750|163650|164000|163950|164000|163950|163450|163400|1784
1746544500000|2025-05-06 15:15:00|164050|164000|163850|163750|164200|164100|163750|163650|1513
1746544800000|2025-05-06 15:20:00|163800|163800|163850|163750|163900|163850|163750|163650|1478
1746545100000|2025-05-06 15:25:00|163800|163800|164100|164000|164200|164100|163550|163500|3849
1746601200000|2025-05-07 07:00:00|169900|163650|165100|165000|169900|166950|165100|163650|9643
1746601500000|2025-05-07 07:05:00|165050|164950|165800|165700|166050|165950|164950|164850|4407
1746601800000|2025-05-07 07:10:00|165850|165750|166700|166600|166900|166800|165650|165550|3265
1746602100000|2025-05-07 07:15:00|166750|166650|166150|166050|167200|167050|166000|165900|4159
1746602400000|2025-05-07 07:20:00|166100|166000|166350|166250|167000|166950|166000|165900|2609
1746602700000|2025-05-07 07:25:00|166400|166300|165950|165900|166450|166400|165750|165700|5017
1746603000000|2025-05-07 07:30:00|166000|165950|166250|166150|166500|166450|165850|165750|3982
1746603300000|2025-05-07 07:35:00|166300|166200|166700|166650|166800|166750|166250|166200|3040
1746603600000|2025-05-07 07:40:00|166750|166700|166400|166250|166750|166700|166050|166000|3203
1746603900000|2025-05-07 07:45:00|166350|166300|166300|166200|166600|166500|166000|165950|2473
1746604200000|2025-05-07 07:50:00|166350|166250|166500|166400|166600|166550|166300|166200|1950
1746604500000|2025-05-07 07:55:00|166550|166450|166200|166100|166650|166550|166100|166000|1886
1746604800000|2025-05-07 08:00:00|166250|166200|166200|166100|166300|166250|165450|165350|7842
1746605100000|2025-05-07 08:05:00|166150|166050|166650|166600|166950|166850|166000|165900|5497
1746605400000|2025-05-07 08:10:00|166700|166650|166450|166350|166950|166900|166400|166300|2765
1746605700000|2025-05-07 08:15:00|166500|166400|166350|166300|166600|166500|166150|166100|1931
1746606000000|2025-05-07 08:20:00|166300|166250|166200|166100|166400|166350|165900|165850|8962
1746606300000|2025-05-07 08:25:00|166250|166150|166150|166100|166350|166250|166050|165950|2265
1746606600000|2025-05-07 08:30:00|166100|166050|166800|166750|167100|167000|166100|166000|7869
1746606900000|2025-05-07 08:35:00|166850|166800|166550|166450|166850|166800|166300|166250|2299
1746607200000|2025-05-07 08:40:00|166600|166500|166100|166050|166600|166550|165900|165850|6595
1746607500000|2025-05-07 08:45:00|166050|166000|166100|166050|166300|166250|165950|165850|3639
1746607800000|2025-05-07 08:50:00|166050|166000|166050|165950|166200|166150|165950|165900|1419
1746608100000|2025-05-07 08:55:00|166100|166000|164950|164850|166100|166000|164700|164600|4246
1746608400000|2025-05-07 09:00:00|164900|164900|165300|165200|165700|165650|164750|164700|3727
1746608700000|2025-05-07 09:05:00|165350|165250|165400|165300|165700|165650|165250|165150|2969
1746609000000|2025-05-07 09:10:00|165350|165350|165850|165800|165900|165850|165250|165200|1734
1746609300000|2025-05-07 09:15:00|165800|165750|165900|165850|165950|165900|165700|165600|1100
1746609600000|2025-05-07 09:20:00|165850|165800|166400|166350|166400|166350|165800|165750|3142
1746609900000|2025-05-07 09:25:00|166450|166400|165750|165700|166500|166400|165500|165450|4076
1746610200000|2025-05-07 09:30:00|165800|165650|165600|165550|165950|165850|165550|165450|1396
1746610500000|2025-05-07 09:35:00|165650|165600|165550|165500|165700|165650|165550|165500|540
1746610800000|2025-05-07 09:40:00|165600|165350|165200|165150|165600|165400|165150|165100|2947
1746611100000|2025-05-07 09:45:00|165250|165200|165100|165050|165350|165300|165050|165000|688
1746611400000|2025-05-07 09:50:00|165150|165100|164900|164850|165200|165150|164850|164800|2219
1746611700000|2025-05-07 09:55:00|164950|164900|165250|165150|165300|165250|164750|164700|2618
1746612000000|2025-05-07 10:00:00|165300|165200|164450|164350|165350|165300|164350|164300|4272
1746612300000|2025-05-07 10:05:00|164400|164250|164300|164200|164450|164350|163600|163500|5890
1746612600000|2025-05-07 10:10:00|164250|164250|164450|164400|164600|164550|164200|164100|3757
1746612900000|2025-05-07 10:15:00|164400|164350|164500|164450|164650|164550|164400|164300|712
1746613200000|2025-05-07 10:20:00|164450|164400|164600|164500|164650|164600|164300|164250|602
1746613500000|2025-05-07 10:25:00|164650|164550|164700|164650|164750|164700|164550|164450|306
1746613800000|2025-05-07 10:30:00|164750|164700|164800|164750|164850|164800|164700|164600|1081
1746614100000|2025-05-07 10:35:00|164850|164800|164700|164650|164850|164800|164500|164450|1260
1746614400000|2025-05-07 10:40:00|164750|164700|164300|164200|164750|164700|164050|164000|1183
1746614700000|2025-05-07 10:45:00|164350|164250|164550|164450|164600|164550|164350|164200|415
1746615000000|2025-05-07 10:50:00|164600|164500|164500|164400|164650|164600|164500|164400|670
1746615300000|2025-05-07 10:55:00|164450|164450|164250|164200|164500|164450|164200|164100|2020
1746615600000|2025-05-07 11:00:00|164350|164150|164100|164000|164450|164350|164050|164000|504
1746615900000|2025-05-07 11:05:00|164150|164050|164050|164000|164250|164200|163950|163900|517
1746616200000|2025-05-07 11:10:00|164100|164050|164300|164250|164300|164250|164100|164050|336
1746616500000|2025-05-07 11:15:00|164250|164200|163650|163550|164250|164200|163100|163000|2416
1746616800000|2025-05-07 11:20:00|163700|163600|163750|163700|163950|163900|163400|163350|874
1746617100000|2025-05-07 11:25:00|163800|163750|163950|163850|164100|163900|163700|163600|1109
1746617400000|2025-05-07 11:30:00|163900|163900|163700|163600|163950|163900|163650|163600|638
1746617700000|2025-05-07 11:35:00|163750|163650|163800|163700|163850|163800|163650|163600|367
1746618000000|2025-05-07 11:40:00|163750|163650|163700|163600|163800|163750|163600|163550|459
1746618300000|2025-05-07 11:45:00|163750|163650|164400|164300|164550|164500|163750|163600|1337
1746618600000|2025-05-07 11:50:00|164450|164350|164200|164150|164700|164650|164150|164100|895
1746618900000|2025-05-07 11:55:00|164250|164200|163950|163900|164350|164300|163850|163800|1155
1746619200000|2025-05-07 12:00:00|164000|163950|164400|164350|164450|164350|164000|163950|504
1746619500000|2025-05-07 12:05:00|164350|164300|164300|164200|164450|164400|164300|164200|461
1746619800000|2025-05-07 12:10:00|164250|164250|164350|164250|164350|164300|164250|164150|295
1746620100000|2025-05-07 12:15:00|164300|164300|164300|164250|164400|164350|164250|164200|278
1746620400000|2025-05-07 12:20:00|164350|164300|164350|164250|164400|164300|164200|164150|351
1746620700000|2025-05-07 12:25:00|164400|164300|164200|164100|164400|164300|164150|164050|553
1746621000000|2025-05-07 12:30:00|164150|164150|164150|164100|164200|164150|164100|164000|572
1746621300000|2025-05-07 12:35:00|164200|164050|163900|163800|164200|164050|163850|163800|800
1746621600000|2025-05-07 12:40:00|163850|163750|163100|163050|163900|163850|162900|162800|3197
1746621900000|2025-05-07 12:45:00|163050|163000|163150|163100|163400|163350|162950|162900|757
1746622200000|2025-05-07 12:50:00|163100|163050|163100|163050|163350|163300|162900|162800|708
1746622500000|2025-05-07 12:55:00|163150|163100|163200|163100|163300|163250|162900|162800|1877
1746622800000|2025-05-07 13:00:00|163150|163150|163000|162950|163350|163250|162950|162900|1720
1746623100000|2025-05-07 13:05:00|162950|162900|162750|162700|163350|163300|162650|162600|2324
1746623400000|2025-05-07 13:10:00|162800|162650|162100|162050|162850|162750|162100|162000|2740
1746623700000|2025-05-07 13:15:00|162150|162100|162200|162100|162350|162250|162000|161950|2915
1746624000000|2025-05-07 13:20:00|162150|162050|162350|162300|162400|162300|162100|162050|1832
1746624300000|2025-05-07 13:25:00|162300|162250|162150|162100|162600|162550|162150|162100|1029
1746624600000|2025-05-07 13:30:00|162200|162150|162200|162150|162750|162700|162000|161950|2736
1746624900000|2025-05-07 13:35:00|162150|162100|162400|162350|162750|162700|161950|161900|2368
1746625200000|2025-05-07 13:40:00|162350|162300|162150|162050|162700|162600|162000|161950|2021
1746625500000|2025-05-07 13:45:00|162100|162000|161950|161850|162450|162400|161850|161750|3439
1746625800000|2025-05-07 13:50:00|161900|161800|161850|161750|161900|161850|161550|161500|1428
1746626100000|2025-05-07 13:55:00|161900|161800|162000|161950|162100|162050|161700|161650|977
1746626400000|2025-05-07 14:00:00|162050|161900|163000|162950|163300|163200|161900|161850|4488
1746626700000|2025-05-07 14:05:00|163050|163000|162550|162500|163150|163100|162450|162400|1664
1746627000000|2025-05-07 14:10:00|162500|162450|162900|162800|163300|163200|162450|162400|2749
1746627300000|2025-05-07 14:15:00|162950|162850|162800|162700|163100|163000|162750|162700|860
1746627600000|2025-05-07 14:20:00|162850|162750|163200|163100|163250|163150|162800|162750|954
1746627900000|2025-05-07 14:25:00|163150|163150|163100|163000|163300|163250|163050|163000|1814
1746628200000|2025-05-07 14:30:00|163150|163050|163350|163300|163350|163300|163100|163050|700
1746628500000|2025-05-07 14:35:00|163400|163350|163400|163350|163750|163650|163300|163200|2143
1746628800000|2025-05-07 14:40:00|163450|163400|163850|163800|163900|163850|163300|163200|1551
1746629100000|2025-05-07 14:45:00|163800|163750|163700|163600|163900|163850|163550|163500|1564
1746629400000|2025-05-07 14:50:00|163650|163650|163700|163600|163800|163700|163450|163400|1791
1746629700000|2025-05-07 14:55:00|163650|163650|163300|163250|163700|163650|163000|162950|2679
1746630000000|2025-05-07 15:00:00|163350|163300|163300|163200|163400|163350|163100|163000|1682
1746630300000|2025-05-07 15:05:00|163350|163250|163000|162950|163400|163350|163000|162900|1483
1746630600000|2025-05-07 15:10:00|163050|162900|162550|162500|163050|162950|162500|162450|2195
1746630900000|2025-05-07 15:15:00|162500|162450|162150|162050|162550|162500|162050|162000|2015
1746631200000|2025-05-07 15:20:00|162200|162100|162650|162600|162700|162650|162200|162050|2255
1746631500000|2025-05-07 15:25:00|162600|162550|163250|163200|163250|163200|162550|162500|2220
1746687600000|2025-05-08 07:00:00|169500|160000|165350|165200|169500|165450|163600|160000|6294
1746687900000|2025-05-08 07:05:00|165300|165150|164750|164600|166200|166050|164600|164550|5740
1746688200000|2025-05-08 07:10:00|164800|164650|165500|165400|166050|166000|164250|164150|4934
1746688500000|2025-05-08 07:15:00|165550|165450|165600|165500|165700|165600|165200|165100|1541
1746688800000|2025-05-08 07:20:00|165550|165450|166500|166400|166600|166550|165550|165450|6185
1746689100000|2025-05-08 07:25:00|166550|166450|165750|165650|166650|166550|165550|165500|2017
1746689400000|2025-05-08 07:30:00|165800|165700|165800|165750|166000|165900|165600|165550|1257
1746689700000|2025-05-08 07:35:00|165750|165700|165750|165650|166100|166000|165550|165500|1302
1746690000000|2025-05-08 07:40:00|165800|165700|165600|165500|165800|165700|165400|165350|954
1746690300000|2025-05-08 07:45:00|165550|165450|165250|165200|165550|165450|165050|165000|1539
1746690600000|2025-05-08 07:50:00|165300|165250|165550|165450|165650|165600|165200|165150|1499
1746690900000|2025-05-08 07:55:00|165500|165400|165850|165750|166000|165950|165500|165400|1602
1746691200000|2025-05-08 08:00:00|165900|165800|166300|166200|166500|166450|165800|165750|5031
1746691500000|2025-05-08 08:05:00|166350|166250|165900|165850|166400|166300|165750|165700|1330
1746691800000|2025-05-08 08:10:00|165850|165800|166400|166300|166400|166350|165800|165750|4394
1746692100000|2025-05-08 08:15:00|166350|166350|166300|166200|166450|166350|166000|165900|1800
1746692400000|2025-05-08 08:20:00|166250|166150|166000|165850|166350|166300|165900|165800|1298
1746692700000|2025-05-08 08:25:00|166050|165900|166100|166050|166100|166050|165850|165800|541
1746693000000|2025-05-08 08:30:00|166050|166000|166150|166050|166200|166150|165950|165900|419
1746693300000|2025-05-08 08:35:00|166100|166000|166100|166050|166150|166050|165750|165650|540
1746693600000|2025-05-08 08:40:00|166050|166000|165500|165450|166100|166050|165400|165350|1991
1746693900000|2025-05-08 08:45:00|165550|165500|165000|164900|165550|165500|164700|164650|3434
1746694200000|2025-05-08 08:50:00|165050|165000|164850|164750|165050|165000|163600|163500|6632
1746694500000|2025-05-08 08:55:00|164800|164700|164950|164850|165100|165000|164350|164300|2172
1746694800000|2025-05-08 09:00:00|165000|164900|165300|165250|165350|165300|164950|164850|732
1746695100000|2025-05-08 09:05:00|165250|165200|165300|165200|165400|165350|165150|165050|553
1746695400000|2025-05-08 09:10:00|165250|165150|165350|165250|165450|165350|165000|164950|1039
1746695700000|2025-05-08 09:15:00|165400|165300|165600|165550|165700|165600|165250|165200|644
1746696000000|2025-05-08 09:20:00|165650|165500|165750|165650|165900|165850|165450|165350|1078
1746696300000|2025-05-08 09:25:00|165700|165700|165700|165650|165850|165800|165600|165500|483
1746696600000|2025-05-08 09:30:00|165750|165700|166100|166000|166300|166250|165750|165650|4153
1746696900000|2025-05-08 09:35:00|166050|165950|166100|166050|166250|166200|165900|165850|1171
1746697200000|2025-05-08 09:40:00|166150|166100|166200|166100|166250|166200|165800|165750|2083
1746697500000|2025-05-08 09:45:00|166250|166150|166800|166750|167050|167000|166200|166150|12382
1746697800000|2025-05-08 09:50:00|166850|166800|167000|166900|167000|166950|166600|166550|2481
1746698100000|2025-05-08 09:55:00|166950|166850|166800|166700|167000|166950|166750|166650|2408
1746698400000|2025-05-08 10:00:00|166850|166750|167050|167000|167200|167100|166650|166600|6515
1746698700000|2025-05-08 10:05:00|167000|166950|167100|167000|167150|167100|166700|166650|1816
1746699000000|2025-05-08 10:10:00|167050|166950|167300|167250|167500|167450|166950|166850|3163
1746699300000|2025-05-08 10:15:00|167250|167200|167050|167000|167450|167400|166900|166850|2249
1746699600000|2025-05-08 10:20:00|167100|166950|167300|167200|167300|167200|167000|166900|802
1746699900000|2025-05-08 10:25:00|167350|167250|167050|166950|167450|167350|166900|166850|920
1746700200000|2025-05-08 10:30:00|167000|166900|166900|166850|167050|166950|166750|166700|1306
1746700500000|2025-05-08 10:35:00|166950|166800|166750|166700|166950|166900|166650|166600|740
1746700800000|2025-05-08 10:40:00|166700|166650|166450|166400|166800|166700|166450|166400|1419
1746701100000|2025-05-08 10:45:00|166500|166450|166600|166550|166650|166550|166500|166400|895
1746701400000|2025-05-08 10:50:00|166650|166600|166500|166400|166650|166600|166350|166300|2459
1746701700000|2025-05-08 10:55:00|166550|166450|166500|166400|166700|166650|166500|166400|766
1746702000000|2025-05-08 11:00:00|166650|166350|166500|166400|166650|166550|166450|166350|628
1746702300000|2025-05-08 11:05:00|166550|166450|166500|166400|166700|166600|166450|166350|1176
1746702600000|2025-05-08 11:10:00|166450|166450|166650|166600|166800|166750|166450|166450|594
1746702900000|2025-05-08 11:15:00|166700|166550|166700|166650|166750|166650|166500|166450|851
1746703200000|2025-05-08 11:20:00|166750|166700|166700|166650|166800|166700|166700|166600|404
1746703500000|2025-05-08 11:25:00|166750|166600|166800|166700|166850|166750|166650|166600|883
1746703800000|2025-05-08 11:30:00|166850|166750|166500|166450|166850|166800|166350|166300|1480
1746704100000|2025-05-08 11:35:00|166550|166500|166550|166450|166700|166650|166400|166300|1213
1746704400000|2025-05-08 11:40:00|166500|166500|166600|166550|166650|166600|166350|166300|563
1746704700000|2025-05-08 11:45:00|166650|166600|166250|166200|166700|166650|166250|166200|868
1746705000000|2025-05-08 11:50:00|166200|166150|165650|165600|166250|166200|165550|165500|3743
1746705300000|2025-05-08 11:55:00|165600|165550|165950|165900|165950|165900|165600|165550|1503
1746705600000|2025-05-08 12:00:00|165900|165850|166250|166150|166250|166200|165800|165750|455
1746705900000|2025-05-08 12:05:00|166300|166200|166250|166200|166400|166250|166000|165900|2176
1746706200000|2025-05-08 12:10:00|166200|166150|166150|166100|166200|166150|166000|165950|664
1746706500000|2025-05-08 12:15:00|166100|166050|166100|166050|166150|166100|166000|165950|1321
1746706800000|2025-05-08 12:20:00|166150|166100|166150|166050|166200|166150|166100|166050|306
1746707100000|2025-05-08 12:25:00|166100|166000|165950|165850|166100|166000|165750|165700|1168
1746707400000|2025-05-08 12:30:00|166000|165900|165950|165900|166500|166450|165950|165900|1336
1746707700000|2025-05-08 12:35:00|166000|165950|165800|165700|166250|166150|165750|165650|1847
1746708000000|2025-05-08 12:40:00|165750|165650|166550|166500|167000|166950|165700|165650|5115
1746708300000|2025-05-08 12:45:00|166600|166550|166950|166900|167450|167400|166550|166500|8749
1746708600000|2025-05-08 12:50:00|167000|166950|167550|167500|167650|167550|166900|166850|9489
1746708900000|2025-05-08 12:55:00|167600|167450|167350|167300|167800|167750|167300|167200|7879
1746709200000|2025-05-08 13:00:00|167300|167250|167800|167700|167900|167850|167250|167200|4926
1746709500000|2025-05-08 13:05:00|167850|167750|167450|167350|168150|168100|166950|166900|7276
1746709800000|2025-05-08 13:10:00|167500|167400|167850|167800|168150|168050|167400|167300|1929
1746710100000|2025-05-08 13:15:00|167900|167850|168200|168100|168200|168100|167850|167800|1862
1746710400000|2025-05-08 13:20:00|168100|168050|168000|167900|168200|168100|167700|167650|2704
1746710700000|2025-05-08 13:25:00|167950|167950|167950|167850|168100|168000|167650|167600|4204
1746711000000|2025-05-08 13:30:00|168000|167900|167750|167700|168100|168050|167750|167700|2500
1746711300000|2025-05-08 13:35:00|167700|167650|168650|168550|169050|169000|167650|167600|7648
1746711600000|2025-05-08 13:40:00|168700|168600|168950|168900|169050|168950|168650|168550|2360
1746711900000|2025-05-08 13:45:00|169000|168950|169500|169450|169550|169500|168900|168850|3830
1746712200000|2025-05-08 13:50:00|169450|169400|168450|168350|169550|169450|168000|167950|4819
1746712500000|2025-05-08 13:55:00|168400|168400|168650|168600|168950|168900|168400|168350|2222
1746712800000|2025-05-08 14:00:00|168700|168550|168550|168500|169050|168950|168450|168350|2159
1746713100000|2025-05-08 14:05:00|168500|168450|168700|168600|168850|168750|168350|168300|3275
1746713400000|2025-05-08 14:10:00|168750|168650|168800|168700|169000|168900|168650|168600|2317
1746713700000|2025-05-08 14:15:00|168750|168750|169400|169300|169450|169400|168700|168600|3761
1746714000000|2025-05-08 14:20:00|169450|169350|169300|169200|169700|169650|169200|169150|3117
1746714300000|2025-05-08 14:25:00|169350|169250|169400|169300|169400|169350|169000|168950|1833
1746714600000|2025-05-08 14:30:00|169450|169350|169600|169550|169750|169650|169350|169300|2593
1746714900000|2025-05-08 14:35:00|169650|169600|169850|169800|169900|169850|169600|169550|2955
1746715200000|2025-05-08 14:40:00|169900|169750|170500|170450|170500|170450|169900|169750|6903
1746715500000|2025-05-08 14:45:00|170450|170400|171150|171050|171200|171100|170450|170400|4826
1746715800000|2025-05-08 14:50:00|171100|171100|170850|170750|171200|171150|170400|170350|2950
1746716100000|2025-05-08 14:55:00|170900|170800|170650|170600|171150|171100|170650|170600|3281
1746716400000|2025-05-08 15:00:00|170700|170650|170050|169950|170950|170850|169700|169650|6266
1746716700000|2025-05-08 15:05:00|170100|170000|170650|170550|170750|170700|170050|169950|1888
1746717000000|2025-05-08 15:10:00|170600|170600|169850|169800|170700|170650|169750|169700|2374
1746717300000|2025-05-08 15:15:00|169900|169750|169600|169550|169900|169850|169150|169100|2781
1746717600000|2025-05-08 15:20:00|169550|169500|169900|169850|170000|169950|169500|169450|3052
1746717900000|2025-05-08 15:25:00|169850|169800|169650|169550|169900|169800|169600|169550|3895
1746774000000|2025-05-09 07:00:00|174300|174200|172750|172650|174400|174300|171600|171500|21726
1746774300000|2025-05-09 07:05:00|172700|172600|172750|172700|173450|173400|172250|172200|8496
1746774600000|2025-05-09 07:10:00|172700|172650|172400|172350|173300|173150|172200|172100|5654
1746774900000|2025-05-09 07:15:00|172350|172300|171650|171550|172750|172700|171000|170850|7669
1746775200000|2025-05-09 07:20:00|171600|171500|172150|172050|172150|172100|171100|171050|4869
1746775500000|2025-05-09 07:25:00|172200|172000|171650|171550|172750|172650|171500|171400|5719
1746775800000|2025-05-09 07:30:00|171700|171600|172350|172250|172700|172600|171200|171100|6022
1746776100000|2025-05-09 07:35:00|172400|172300|172550|172500|172850|172800|172300|172250|5106
1746776400000|2025-05-09 07:40:00|172600|172450|172400|172250|172700|172650|172200|172100|2921
1746776700000|2025-05-09 07:45:00|172350|172300|171100|170950|172350|172300|170500|170450|13591
1746777000000|2025-05-09 07:50:00|171050|171000|171550|171500|171850|171800|171000|170900|3650
1746777300000|2025-05-09 07:55:00|171600|171450|171750|171700|172250|172200|171600|171450|3487
1746777600000|2025-05-09 08:00:00|171800|171750|172100|172000|172300|172250|171800|171700|2929
1746777900000|2025-05-09 08:05:00|172150|172050|172600|172500|172700|172650|172050|171950|3235
1746778200000|2025-05-09 08:10:00|172550|172550|172050|171950|172800|172700|171850|171800|1857
1746778500000|2025-05-09 08:15:00|172000|171900|170450|170400|172100|172050|170450|170400|5729
1746778800000|2025-05-09 08:20:00|170500|170450|170600|170550|170600|170550|169750|169700|13171
1746779100000|2025-05-09 08:25:00|170550|170500|170700|170600|171100|171050|170350|170300|5553
1746779400000|2025-05-09 08:30:00|170650|170550|170750|170650|171150|171100|170300|170200|3143
1746779700000|2025-05-09 08:35:00|170700|170600|170800|170750|171000|170950|170600|170500|1539
1746780000000|2025-05-09 08:40:00|170750|170700|170700|170650|170850|170800|170450|170400|1393
1746780300000|2025-05-09 08:45:00|170650|170600|170300|170250|170700|170650|169950|169900|4715
1746780600000|2025-05-09 08:50:00|170350|170300|170600|170500|170750|170700|170350|170300|1166
1746780900000|2025-05-09 08:55:00|170650|170550|170650|170600|171050|170950|170500|170450|2483
1746781200000|2025-05-09 09:00:00|170600|170550|170750|170650|171000|170900|170550|170450|1693
1746781500000|2025-05-09 09:05:00|170700|170600|170650|170600|170900|170800|170550|170450|1382
1746781800000|2025-05-09 09:10:00|170700|170550|170800|170700|171000|170950|170650|170550|599
1746782100000|2025-05-09 09:15:00|170750|170750|170850|170750|170950|170900|170550|170500|1821
1746782400000|2025-05-09 09:20:00|170800|170800|170450|170400|170850|170800|170150|170100|4261
1746782700000|2025-05-09 09:25:00|170500|170450|170350|170250|170950|170900|170350|170250|3104
1746783000000|2025-05-09 09:30:00|170400|170300|170100|170050|170500|170450|170000|169950|3434
1746783300000|2025-05-09 09:35:00|170050|170000|170200|170150|170500|170450|169850|169800|3176
1746783600000|2025-05-09 09:40:00|170250|170100|168950|168850|170400|170350|168650|168600|6454
1746783900000|2025-05-09 09:45:00|168900|168800|168250|168200|169150|169050|168150|168100|4889
1746784200000|2025-05-09 09:50:00|168300|168150|167850|167800|168750|168650|167350|167300|6348
1746784500000|2025-05-09 09:55:00|167800|167750|168300|168200|168900|168800|167450|167400|5398
1746784800000|2025-05-09 10:00:00|168250|168250|168300|168200|168600|168550|167950|167900|1960
1746785100000|2025-05-09 10:05:00|168350|168250|168450|168400|168900|168800|168250|168200|2140
1746785400000|2025-05-09 10:10:00|168500|168450|169050|168950|169100|169050|168350|168300|2597
1746785700000|2025-05-09 10:15:00|169000|169000|169150|169100|169300|169200|168800|168750|2117
1746786000000|2025-05-09 10:20:00|169200|169150|169600|169550|169700|169650|169150|169100|3742
1746786300000|2025-05-09 10:25:00|169650|169600|169450|169350|169700|169650|169300|169250|1578
1746786600000|2025-05-09 10:30:00|169500|169400|169350|169250|169600|169550|169300|169250|908
1746786900000|2025-05-09 10:35:00|169300|169300|169000|168950|169350|169300|169000|168950|597
1746787200000|2025-05-09 10:40:00|169050|169000|169450|169400|169500|169450|169050|169000|668
1746787500000|2025-05-09 10:45:00|169400|169350|169400|169300|169500|169450|169200|169100|2273
1746787800000|2025-05-09 10:50:00|169350|169350|169500|169450|169500|169450|169100|169050|1869
1746788100000|2025-05-09 10:55:00|169450|169400|169450|169400|169550|169450|169200|169150|1525
1746788400000|2025-05-09 11:00:00|169500|169350|169300|169200|169500|169400|169050|168700|595
1746788700000|2025-05-09 11:05:00|169250|169250|169200|169100|169450|169400|169200|169100|1030
1746789000000|2025-05-09 11:10:00|169150|169050|169250|169150|169350|169300|169000|168950|845
1746789300000|2025-05-09 11:15:00|169300|169200|169450|169350|169800|169750|169250|169200|2258
1746789600000|2025-05-09 11:20:00|169550|169400|169550|169500|169750|169650|169450|169350|888
1746789900000|2025-05-09 11:25:00|169600|169450|169250|169200|169650|169600|169100|169000|1921
1746790200000|2025-05-09 11:30:00|169300|169150|169400|169300|169500|169400|169150|169050|457
1746790500000|2025-05-09 11:35:00|169350|169350|169250|169200|169500|169400|169200|169150|508
1746790800000|2025-05-09 11:40:00|169300|169250|169350|169250|169450|169400|169300|169200|202
1746791100000|2025-05-09 11:45:00|169300|169200|169100|169000|169300|169250|168850|168800|997
1746791400000|2025-05-09 11:50:00|169150|169050|168600|168550|169150|169100|168500|168400|1152
1746791700000|2025-05-09 11:55:00|168550|168500|168700|168600|168750|168700|168450|168400|858
1746792000000|2025-05-09 12:00:00|168750|168650|168500|168400|168750|168700|168350|168300|1154
1746792300000|2025-05-09 12:05:00|168450|168450|168200|168150|168600|168550|168150|168100|1171
1746792600000|2025-05-09 12:10:00|168150|168100|168600|168550|168650|168600|168150|168100|639
1746792900000|2025-05-09 12:15:00|168550|168500|169200|169100|169200|169150|168550|168500|1551
1746793200000|2025-05-09 12:20:00|169250|169150|169150|169050|169450|169400|169150|169050|1647
1746793500000|2025-05-09 12:25:00|169100|168900|169450|169350|169500|169400|168850|168800|1297
1746793800000|2025-05-09 12:30:00|169550|169400|169650|169550|169700|169600|169250|169150|1262
1746794100000|2025-05-09 12:35:00|169600|169500|169700|169650|169800|169700|169550|169450|569
1746794400000|2025-05-09 12:40:00|169650|169600|169450|169350|169950|169900|169300|169250|1961
1746794700000|2025-05-09 12:45:00|169500|169400|169450|169400|169900|169850|169450|169350|1986
1746795000000|2025-05-09 12:50:00|169400|169350|168950|168850|169600|169500|168950|168850|2105
1746795300000|2025-05-09 12:55:00|169000|168900|168950|168850|169150|169100|168800|168700|921
1746795600000|2025-05-09 13:00:00|168900|168800|168900|168800|168950|168900|168750|168650|541
1746795900000|2025-05-09 13:05:00|168850|168750|169350|169250|169400|169300|168700|168650|1130
1746796200000|2025-05-09 13:10:00|169400|169300|169100|169050|169400|169350|169000|168950|1655
1746796500000|2025-05-09 13:15:00|169150|169100|169700|169600|169700|169650|168900|168800|1411
1746796800000|2025-05-09 13:20:00|169750|169650|169600|169500|169750|169700|169450|169400|582
1746797100000|2025-05-09 13:25:00|169550|169450|169100|169050|169600|169450|169100|169000|701
1746797400000|2025-05-09 13:30:00|169200|169150|169200|169150|169400|169300|169150|169050|825
1746797700000|2025-05-09 13:35:00|169250|169200|168950|168900|169250|169200|168800|168700|1074
1746798000000|2025-05-09 13:40:00|169000|168950|168950|168900|169150|169100|168800|168700|891
1746798300000|2025-05-09 13:45:00|168900|168850|169650|169600|170000|169950|168900|168800|4906
1746798600000|2025-05-09 13:50:00|169600|169550|170500|170400|170600|170550|169550|169500|3845
1746798900000|2025-05-09 13:55:00|170450|170350|170450|170400|170500|170450|169950|169900|1387
1746799200000|2025-05-09 14:00:00|170400|170350|170350|170300|170800|170700|170000|169950|1891
1746799500000|2025-05-09 14:05:00|170300|170250|170300|170200|170400|170350|169950|169900|1145
1746799800000|2025-05-09 14:10:00|170350|170250|170950|170850|171150|171050|170350|170250|2825
1746800100000|2025-05-09 14:15:00|170900|170800|171050|171000|171100|171050|170600|170550|1496
1746800400000|2025-05-09 14:20:00|171000|170950|171050|170950|171100|171050|170800|170700|1202
1746800700000|2025-05-09 14:25:00|171000|171000|170600|170550|171150|171050|170550|170500|2639
1746801000000|2025-05-09 14:30:00|170550|170500|170550|170450|170700|170650|170350|170300|1622
1746801300000|2025-05-09 14:35:00|170600|170500|169900|169800|170600|170550|169500|169450|4753
1746801600000|2025-05-09 14:40:00|169850|169850|170200|170150|170250|170200|169800|169700|1197
1746801900000|2025-05-09 14:45:00|170250|170200|170150|170050|170450|170400|169750|169650|2015
1746802200000|2025-05-09 14:50:00|170200|170100|170700|170650|170800|170750|170150|170050|2920
1746802500000|2025-05-09 14:55:00|170650|170600|169900|169850|170650|170600|169900|169850|1568
1746802800000|2025-05-09 15:00:00|169850|169800|169700|169600|170050|170000|169650|169600|5227
1746803100000|2025-05-09 15:05:00|169650|169650|169700|169650|169850|169750|169450|169400|1874
1746803400000|2025-05-09 15:10:00|169650|169600|169350|169300|169800|169700|169200|169150|2072
1746803700000|2025-05-09 15:15:00|169300|169250|168900|168850|169300|169250|168650|168600|2292
1746804000000|2025-05-09 15:20:00|168950|168900|168550|168500|168950|168900|168450|168400|2072
1746804300000|2025-05-09 15:25:00|168600|168550|168600|168550|168750|168700|168300|168250|2693
1747033200000|2025-05-12 07:00:00|166100|166000|164200|164000|167500|167350|163450|163400|21382
1747033500000|2025-05-12 07:05:00|164250|164050|163900|163750|165100|165000|161900|161800|17454
1747033800000|2025-05-12 07:10:00|163950|163800|164800|164650|165100|165000|163300|163150|6437
1747034100000|2025-05-12 07:15:00|164750|164600|163400|163300|164900|164850|163150|163050|9258
1747034400000|2025-05-12 07:20:00|163450|163350|163050|162950|163950|163850|162050|162000|7922
1747034700000|2025-05-12 07:25:00|163000|163000|163050|162950|163500|163450|162700|162650|4990
1747035000000|2025-05-12 07:30:00|163000|162900|162500|162400|163700|163400|162250|162200|5744
1747035300000|2025-05-12 07:35:00|162550|162450|162150|162050|162850|162800|161600|161500|8379
1747035600000|2025-05-12 07:40:00|162100|162000|160700|160650|162150|162050|159600|159550|18916
1747035900000|2025-05-12 07:45:00|160750|160700|159200|159100|160850|160800|159100|159000|7330
1747036200000|2025-05-12 07:50:00|159300|159150|159750|159700|160000|159900|157750|157700|19201
1747036500000|2025-05-12 07:55:00|159800|159650|158900|158850|160100|160000|158650|158550|6954
1747036800000|2025-05-12 08:00:00|158950|158800|158550|158500|159400|159300|158150|158050|6255
1747037100000|2025-05-12 08:05:00|158600|158550|157200|157100|158800|158650|156900|156850|9524
1747037400000|2025-05-12 08:10:00|157150|157050|156700|156500|157400|157300|155950|155850|14620
1747037700000|2025-05-12 08:15:00|156650|156550|158400|158300|159000|158850|156650|156550|11551
1747038000000|2025-05-12 08:20:00|158350|158350|159950|159800|160000|159900|158350|158300|7962
1747038300000|2025-05-12 08:25:00|160000|159850|159400|159300|160350|160300|159300|159200|8587
1747038600000|2025-05-12 08:30:00|159350|159350|162150|162000|162200|162100|159350|159300|15706
1747038900000|2025-05-12 08:35:00|162200|162050|162200|162100|162400|162350|161900|161750|8637
1747039200000|2025-05-12 08:40:00|162250|162150|161600|161500|162550|162500|161450|161350|8455
1747039500000|2025-05-12 08:45:00|161650|161550|163550|163450|163650|163600|161300|161250|10810
1747039800000|2025-05-12 08:50:00|163600|163500|163600|163500|164000|163950|163100|163000|8499
1747040100000|2025-05-12 08:55:00|163550|163450|162550|162450|163550|163450|162550|162450|4247
1747040400000|2025-05-12 09:00:00|162500|162400|162350|162250|162550|162500|161700|161650|4107
1747040700000|2025-05-12 09:05:00|162300|162200|161400|161350|162300|162250|161350|161300|4169
1747041000000|2025-05-12 09:10:00|161450|161300|160800|160700|161550|161450|160750|160650|1957
1747041300000|2025-05-12 09:15:00|160850|160750|161050|161000|161200|161100|160800|160700|1625
1747041600000|2025-05-12 09:20:00|161100|161050|161100|161000|161350|161300|160850|160800|2280
1747041900000|2025-05-12 09:25:00|161150|161050|162500|162450|162900|162850|160850|160800|9160
1747042200000|2025-05-12 09:30:00|162450|162400|162600|162550|162700|162600|161650|161500|2585
1747042500000|2025-05-12 09:35:00|162550|162500|162050|161950|162550|162500|161750|161700|2840
1747042800000|2025-05-12 09:40:00|162000|162000|161800|161700|162250|162200|161700|161600|1263
1747043100000|2025-05-12 09:45:00|161850|161750|161800|161700|162150|162050|161750|161650|542
1747043400000|2025-05-12 09:50:00|161750|161750|161800|161700|162200|162150|161550|161500|1505
1747043700000|2025-05-12 09:55:00|161750|161650|161350|161250|161800|161700|161200|161150|1111
1747044000000|2025-05-12 10:00:00|161300|161300|161000|160950|161350|161300|160700|160650|4204
1747044300000|2025-05-12 10:05:00|160950|160900|161700|161600|161850|161800|160950|160900|2704
1747044600000|2025-05-12 10:10:00|161650|161550|161750|161650|162100|162050|161450|161400|3119
1747044900000|2025-05-12 10:15:00|161700|161700|161150|161050|162000|161900|161000|160900|1235
1747045200000|2025-05-12 10:20:00|161100|161000|161200|161100|161400|161350|160950|160900|1578
1747045500000|2025-05-12 10:25:00|161150|161150|161300|161250|161650|161550|161150|161150|1693
1747045800000|2025-05-12 10:30:00|161350|161200|162050|161950|162100|162000|161250|161150|1327
1747046100000|2025-05-12 10:35:00|162000|162000|162000|161950|162150|162100|161900|161800|901
1747046400000|2025-05-12 10:40:00|161950|161900|161200|161100|162000|161950|161150|161100|900
1747046700000|2025-05-12 10:45:00|161150|161000|161400|161300|161400|161350|161000|160950|2546
1747047000000|2025-05-12 10:50:00|161450|161350|161250|161200|161600|161500|161250|161200|1039
1747047300000|2025-05-12 10:55:00|161200|161150|161050|161000|161350|161250|160950|160900|824
1747047600000|2025-05-12 11:00:00|161100|160950|160550|160450|161300|161200|160500|160450|1521
1747047900000|2025-05-12 11:05:00|160600|160500|161000|160850|161000|160950|160300|160250|6736
1747048200000|2025-05-12 11:10:00|160950|160900|160600|160550|161000|160950|160550|160500|527
1747048500000|2025-05-12 11:15:00|160550|160500|160150|160100|160600|160550|160150|160100|2061
1747048800000|2025-05-12 11:20:00|160200|160050|160300|160200|160400|160350|160100|160050|780
1747049100000|2025-05-12 11:25:00|160350|160250|160250|160150|160550|160450|160200|160150|1018
1747049400000|2025-05-12 11:30:00|160200|160100|160300|160200|160450|160400|160150|160050|701
1747049700000|2025-05-12 11:35:00|160350|160250|160600|160500|160650|160600|160300|160250|856
1747050000000|2025-05-12 11:40:00|160550|160450|160500|160400|160600|160550|160350|160300|1668
1747050300000|2025-05-12 11:45:00|160450|160450|160750|160650|160800|160750|160300|160250|1404
1747050600000|2025-05-12 11:50:00|160700|160700|160750|160700|161000|160950|160650|160550|1141
1747050900000|2025-05-12 11:55:00|160700|160650|160700|160600|161050|161000|160650|160600|1060
1747051200000|2025-05-12 12:00:00|160750|160650|160650|160600|160950|160850|160550|160500|1078
1747051500000|2025-05-12 12:05:00|160700|160550|161000|160900|161050|161000|160600|160500|1169
1747051800000|2025-05-12 12:10:00|161050|160950|160700|160650|161100|161050|160700|160650|1449
1747052100000|2025-05-12 12:15:00|160750|160700|160450|160350|160750|160700|160450|160300|1562
1747052400000|2025-05-12 12:20:00|160400|160300|160350|160250|160600|160500|160300|160250|573
1747052700000|2025-05-12 12:25:00|160300|160200|160500|160450|161000|160950|160250|160200|2518
1747053000000|2025-05-12 12:30:00|160550|160500|160600|160550|160750|160650|160500|160400|959
1747053300000|2025-05-12 12:35:00|160650|160600|160500|160450|160850|160750|160300|160250|1014
1747053600000|2025-05-12 12:40:00|160450|160400|160000|159950|160500|160450|160000|159950|2254
1747053900000|2025-05-12 12:45:00|159950|159900|159650|159550|159950|159900|159350|159300|2731
1747054200000|2025-05-12 12:50:00|159600|159600|159850|159700|160000|159950|159550|159500|2861
1747054500000|2025-05-12 12:55:00|159800|159650|158850|158750|159800|159750|158800|158700|3512
1747054800000|2025-05-12 13:00:00|158800|158800|159600|159500|159800|159750|158750|158700|3382
1747055100000|2025-05-12 13:05:00|159550|159550|159700|159600|160050|160000|159550|159500|1720
1747055400000|2025-05-12 13:10:00|159650|159550|159700|159600|159850|159800|159150|159100|2270
1747055700000|2025-05-12 13:15:00|159650|159550|159050|159000|159700|159650|159050|159000|1072
1747056000000|2025-05-12 13:20:00|159000|158950|158700|158600|159150|159100|158600|158550|4903
1747056300000|2025-05-12 13:25:00|158650|158550|158700|158600|158950|158900|158350|158300|3623
1747056600000|2025-05-12 13:30:00|158750|158700|157750|157650|158800|158700|157600|157500|5080
1747056900000|2025-05-12 13:35:00|157700|157600|157600|157550|157850|157750|157200|157150|3740
1747057200000|2025-05-12 13:40:00|157550|157500|157900|157850|158000|157950|157200|157150|3369
1747057500000|2025-05-12 13:45:00|157950|157900|158300|158200|158350|158300|157900|157800|2917
1747057800000|2025-05-12 13:50:00|158350|158250|158200|158150|158550|158500|157900|157850|3596
1747058100000|2025-05-12 13:55:00|158150|158100|159000|158900|159600|159500|158150|158100|6057
1747058400000|2025-05-12 14:00:00|159050|158950|160450|160350|160750|160650|159050|158950|4746
1747058700000|2025-05-12 14:05:00|160400|160400|160350|160250|161100|161050|160250|160150|4343
1747059000000|2025-05-12 14:10:00|160400|160300|161100|161000|161200|161150|159950|159850|3595
1747059300000|2025-05-12 14:15:00|161050|160950|160750|160650|161050|161000|160150|160100|2373
1747059600000|2025-05-12 14:20:00|160800|160700|160950|160850|161250|161200|160700|160600|3500
1747059900000|2025-05-12 14:25:00|160900|160800|160800|160750|161050|160950|160650|160600|3511
1747060200000|2025-05-12 14:30:00|160850|160800|160300|160200|160900|160800|160100|160000|3330
1747060500000|2025-05-12 14:35:00|160250|160250|160400|160350|160450|160400|159600|159550|2404
1747060800000|2025-05-12 14:40:00|160450|160400|160200|160150|160750|160650|159850|159800|2666
1747061100000|2025-05-12 14:45:00|160250|160200|159750|159600|160500|160400|159550|159450|2286
1747061400000|2025-05-12 14:50:00|159700|159650|160400|160350|160500|160400|159550|159500|2294
1747061700000|2025-05-12 14:55:00|160450|160400|160350|160250|160500|160450|160100|160050|938
1747062000000|2025-05-12 15:00:00|160400|160300|160400|160300|160500|160450|160000|159950|1814
1747062300000|2025-05-12 15:05:00|160350|160350|160500|160450|160750|160700|160250|160200|1806
1747062600000|2025-05-12 15:10:00|160550|160500|160700|160650|160800|160700|160550|160450|710
1747062900000|2025-05-12 15:15:00|160750|160700|160750|160700|160850|160750|160650|160600|1547
1747063200000|2025-05-12 15:20:00|160800|160750|160500|160400|161000|160950|160400|160350|3890
1747063500000|2025-05-12 15:25:00|160550|160450|160750|160650|160750|160650|160200|160150|6127
1747119600000|2025-05-13 07:00:00|161700|161600|162150|162050|162250|162100|160950|160900|6231
1747119900000|2025-05-13 07:05:00|162100|162000|162050|162000|162300|162250|161500|161450|6708
1747120200000|2025-05-13 07:10:00|162000|161950|162150|162100|162400|162300|161900|161800|1532
1747120500000|2025-05-13 07:15:00|162100|162050|161700|161600|162500|162400|161450|161350|3506
1747120800000|2025-05-13 07:20:00|161650|161550|160250|160200|161650|161550|160050|160000|3538
1747121100000|2025-05-13 07:25:00|160200|160150|158800|158700|160200|160150|158750|158700|6341
1747121400000|2025-05-13 07:30:00|158750|158650|159700|159650|159700|159650|158500|158400|5203
1747121700000|2025-05-13 07:35:00|159750|159600|161100|160950|161200|161100|159750|159550|4593
1747122000000|2025-05-13 07:40:00|161050|161050|161300|161200|161600|161500|160950|160850|5750
1747122300000|2025-05-13 07:45:00|161350|161250|161000|160900|161400|161300|160900|160850|1259
1747122600000|2025-05-13 07:50:00|160950|160950|160800|160700|161000|160950|160400|160350|2197
1747122900000|2025-05-13 07:55:00|160750|160650|159850|159750|160950|160900|159850|159750|2166
1747123200000|2025-05-13 08:00:00|159900|159800|160350|160300|160400|160300|159900|159800|850
1747123500000|2025-05-13 08:05:00|160400|160350|159800|159700|160600|160550|159750|159650|1087
1747123800000|2025-05-13 08:10:00|159750|159650|160100|160000|160150|160100|159750|159650|792
1747124100000|2025-05-13 08:15:00|160150|160050|160450|160350|160450|160400|159950|159900|1170
1747124400000|2025-05-13 08:20:00|160500|160400|160500|160400|160700|160600|160250|160150|760
1747124700000|2025-05-13 08:25:00|160450|160350|160250|160200|160600|160500|160150|160100|431
1747125000000|2025-05-13 08:30:00|160200|160150|160200|160100|160300|160250|160000|159950|1385
1747125300000|2025-05-13 08:35:00|160150|160050|160100|160050|160350|160300|160000|159900|478
1747125600000|2025-05-13 08:40:00|160150|160100|159800|159700|160150|160100|159550|159500|1542
1747125900000|2025-05-13 08:45:00|159750|159750|159950|159850|160450|160350|159700|159650|2802
1747126200000|2025-05-13 08:50:00|159900|159800|160400|160300|160450|160350|159800|159750|866
1747126500000|2025-05-13 08:55:00|160450|160350|160150|160000|160500|160400|160000|159950|573
1747126800000|2025-05-13 09:00:00|160100|160050|160300|160200|160450|160400|160100|160050|607
1747127100000|2025-05-13 09:05:00|160250|160150|160300|160200|160350|160250|160050|160000|351
1747127400000|2025-05-13 09:10:00|160350|160250|160150|160100|160400|160350|160150|160100|445
1747127700000|2025-05-13 09:15:00|160100|160050|159750|159700|160100|160050|159550|159500|1994
1747128000000|2025-05-13 09:20:00|159800|159750|159500|159450|159800|159750|159300|159200|2798
1747128300000|2025-05-13 09:25:00|159550|159400|159350|159250|159850|159750|159300|159200|2343
1747128600000|2025-05-13 09:30:00|159300|159200|159800|159700|159850|159800|159200|159150|1689
1747128900000|2025-05-13 09:35:00|159850|159750|160000|159950|160150|160100|159600|159500|1420
1747129200000|2025-05-13 09:40:00|159950|159900|159600|159550|160000|159900|159450|159400|874
1747129500000|2025-05-13 09:45:00|159650|159600|159900|159850|160000|159900|159300|159250|3770
1747129800000|2025-05-13 09:50:00|159950|159900|159950|159850|160000|159950|159550|159500|826
1747130100000|2025-05-13 09:55:00|160000|159900|160150|160050|160350|160250|159950|159850|1265
1747130400000|2025-05-13 10:00:00|160100|160000|159600|159500|160200|160100|159500|159450|1623
1747130700000|2025-05-13 10:05:00|159650|159550|160000|159900|160050|160000|159550|159450|1612
1747131000000|2025-05-13 10:10:00|160050|159950|159950|159850|160200|160150|159800|159700|404
1747131300000|2025-05-13 10:15:00|160000|159900|160000|159900|160100|160050|159900|159850|228
1747131600000|2025-05-13 10:20:00|160050|159950|160100|160000|160100|160050|160000|159900|326
1747131900000|2025-05-13 10:25:00|160150|160050|159700|159600|160150|160100|159650|159600|820
1747132200000|2025-05-13 10:30:00|159650|159550|159450|159350|159700|159600|159350|159250|2924
1747132500000|2025-05-13 10:35:00|159400|159400|159450|159350|159550|159500|159300|159200|2135
1747132800000|2025-05-13 10:40:00|159500|159400|159750|159650|159750|159650|159450|159350|1455
1747133100000|2025-05-13 10:45:00|159700|159600|159650|159550|159850|159750|159600|159500|507
1747133400000|2025-05-13 10:50:00|159700|159600|159700|159600|159850|159750|159700|159600|153
1747133700000|2025-05-13 10:55:00|159650|159550|159650|159550|159700|159600|159400|159350|614
1747134000000|2025-05-13 11:00:00|159700|159600|159700|159650|159900|159850|159600|159500|750
1747134300000|2025-05-13 11:05:00|159750|159700|160000|159900|160050|160000|159700|159700|705
1747134600000|2025-05-13 11:10:00|159950|159850|160050|159950|160050|160000|159900|159800|556
1747134900000|2025-05-13 11:15:00|160000|160000|160250|160200|160300|160250|159900|159850|1528
1747135200000|2025-05-13 11:20:00|160200|160150|160200|160100|160250|160200|160100|160000|526
1747135500000|2025-05-13 11:25:00|160250|160150|160100|160000|160250|160200|160000|159900|723
1747135800000|2025-05-13 11:30:00|160150|160050|160050|160000|160300|160250|160000|159950|858
1747136100000|2025-05-13 11:35:00|160100|160050|159950|159850|160100|160050|159900|159850|251
1747136400000|2025-05-13 11:40:00|159900|159900|160000|159950|160050|160000|159900|159850|552
1747136700000|2025-05-13 11:45:00|160050|160000|160200|160100|160200|160150|160000|159950|357
1747137000000|2025-05-13 11:50:00|160150|160150|160400|160300|160500|160450|160150|160100|807
1747137300000|2025-05-13 11:55:00|160450|160350|160500|160400|160600|160550|160400|160350|556
1747137600000|2025-05-13 12:00:00|160450|160450|160750|160650|160750|160650|160400|160300|580
1747137900000|2025-05-13 12:05:00|160700|160700|161150|161100|161200|161150|160650|160600|572
1747138200000|2025-05-13 12:10:00|161200|161150|161300|161200|161350|161300|161150|161100|487
1747138500000|2025-05-13 12:15:00|161250|161150|161000|160900|161300|161150|160900|160850|1238
1747138800000|2025-05-13 12:20:00|160950|160950|160900|160800|161000|160950|160750|160700|459
1747139100000|2025-05-13 12:25:00|160950|160850|160900|160800|160950|160850|160800|160750|426
1747139400000|2025-05-13 12:30:00|160950|160850|161550|161450|161600|161550|160950|160800|1343
1747139700000|2025-05-13 12:35:00|161500|161500|161700|161600|161900|161800|161500|161450|946
1747140000000|2025-05-13 12:40:00|161650|161550|161550|161450|161800|161700|161450|161350|446
1747140300000|2025-05-13 12:45:00|161500|161500|161650|161550|161700|161650|161350|161300|367
1747140600000|2025-05-13 12:50:00|161600|161600|161600|161500|161700|161600|161450|161300|1870
1747140900000|2025-05-13 12:55:00|161550|161450|161550|161500|161600|161500|161250|161200|1048
1747141200000|2025-05-13 13:00:00|161600|161550|161550|161450|161700|161650|161450|161400|1913
1747141500000|2025-05-13 13:05:00|161500|161500|161450|161350|161800|161750|161300|161200|1804
1747141800000|2025-05-13 13:10:00|161500|161400|161650|161600|161750|161700|161400|161350|711
1747142100000|2025-05-13 13:15:00|161700|161650|161750|161650|161750|161700|161600|161500|682
1747142400000|2025-05-13 13:20:00|161700|161600|162050|161950|162100|162000|161600|161550|2055
1747142700000|2025-05-13 13:25:00|162000|162000|162000|161900|162100|162050|161700|161650|1194
1747143000000|2025-05-13 13:30:00|162050|161950|162250|162150|162450|162400|161950|161850|1746
1747143300000|2025-05-13 13:35:00|162200|162200|162550|162450|162750|162700|162200|162200|3888
1747143600000|2025-05-13 13:40:00|162500|162400|161950|161900|162750|162700|161950|161900|2184
1747143900000|2025-05-13 13:45:00|161900|161850|162450|162350|162450|162400|161900|161850|1092
1747144200000|2025-05-13 13:50:00|162500|162400|162350|162250|162500|162450|162150|162050|1162
1747144500000|2025-05-13 13:55:00|162300|162300|162400|162300|162400|162350|162200|162150|712
1747144800000|2025-05-13 14:00:00|162350|162350|162750|162650|162800|162750|162350|162300|3599
1747145100000|2025-05-13 14:05:00|162700|162700|162500|162450|163050|163000|162200|162150|4029
1747145400000|2025-05-13 14:10:00|162550|162500|162800|162700|162800|162750|162500|162450|2203
1747145700000|2025-05-13 14:15:00|162750|162750|162700|162600|162900|162850|162600|162550|1112
1747146000000|2025-05-13 14:20:00|162650|162550|162750|162700|162750|162700|162550|162450|1273
1747146300000|2025-05-13 14:25:00|162800|162750|162650|162600|162850|162750|162600|162550|1711
1747146600000|2025-05-13 14:30:00|162700|162650|162650|162600|162900|162800|162500|162450|2508
1747146900000|2025-05-13 14:35:00|162700|162650|162650|162600|162750|162700|162550|162500|1680
1747147200000|2025-05-13 14:40:00|162600|162550|161900|161850|162600|162550|161900|161850|2277
1747147500000|2025-05-13 14:45:00|161850|161800|161750|161650|162050|162000|161100|161050|4079
1747147800000|2025-05-13 14:50:00|161700|161600|162000|161900|162050|161950|161650|161600|1007
1747148100000|2025-05-13 14:55:00|161950|161850|161650|161600|162000|161950|161650|161600|1768
1747148400000|2025-05-13 15:00:00|161600|161550|161600|161550|161800|161700|161500|161450|1196
1747148700000|2025-05-13 15:05:00|161550|161500|161450|161400|161650|161600|161450|161400|1573
1747149000000|2025-05-13 15:10:00|161400|161350|161200|161100|161500|161400|161200|161100|1847
1747149300000|2025-05-13 15:15:00|161150|161150|161150|161050|161250|161150|160950|160900|1778
1747149600000|2025-05-13 15:20:00|161100|161100|160900|160850|161250|161200|160900|160850|2473
1747149900000|2025-05-13 15:25:00|160850|160800|160550|160450|160950|160900|160450|160350|2156
1747206000000|2025-05-14 07:00:00|162650|162450|164400|164250|164750|164650|162200|162000|13120
1747206300000|2025-05-14 07:05:00|164450|164300|162150|162050|164450|164300|161950|161850|7170
1747206600000|2025-05-14 07:10:00|162100|162000|163000|162900|163000|162900|161950|161850|3109
1747206900000|2025-05-14 07:15:00|162950|162850|163400|163300|163600|163550|162900|162850|2515
1747207200000|2025-05-14 07:20:00|163350|163250|163000|162900|163450|163350|162650|162550|1481
1747207500000|2025-05-14 07:25:00|163050|162950|163000|162900|163250|163200|162800|162750|1150
1747207800000|2025-05-14 07:30:00|162950|162850|162400|162300|162950|162900|162050|162000|3370
1747208100000|2025-05-14 07:35:00|162350|162350|162000|161900|162550|162450|162000|161900|1113
1747208400000|2025-05-14 07:40:00|162050|161950|162350|162300|162450|162350|162050|161950|1217
1747208700000|2025-05-14 07:45:00|162400|162350|162900|162800|163050|163000|162400|162350|1618
1747209000000|2025-05-14 07:50:00|162850|162750|162350|162250|162850|162750|162350|162250|820
1747209300000|2025-05-14 07:55:00|162400|162300|162400|162350|162750|162700|162350|162300|620
1747209600000|2025-05-14 08:00:00|162450|162400|162950|162900|162950|162900|162400|162400|552
1747209900000|2025-05-14 08:05:00|163000|162850|163150|163100|163700|163650|163000|162850|1751
1747210200000|2025-05-14 08:10:00|163200|163150|163200|163100|163250|163150|162900|162850|619
1747210500000|2025-05-14 08:15:00|163150|163050|163550|163450|164000|163900|163000|162950|2286
1747210800000|2025-05-14 08:20:00|163600|163500|163850|163750|163900|163850|163500|163450|377
1747211100000|2025-05-14 08:25:00|163900|163800|164300|164200|164300|164250|163850|163800|1505
1747211400000|2025-05-14 08:30:00|164250|164150|164450|164400|164500|164450|164150|164100|2087
1747211700000|2025-05-14 08:35:00|164500|164350|165100|165050|165100|165050|164450|164350|2425
1747212000000|2025-05-14 08:40:00|165050|165000|165450|165350|165550|165500|165000|164900|2820
1747212300000|2025-05-14 08:45:00|165500|165400|165150|165050|165500|165450|164650|164600|2723
1747212600000|2025-05-14 08:50:00|165100|165000|165200|165100|165300|165250|164750|164700|836
1747212900000|2025-05-14 08:55:00|165250|165150|165500|165400|165500|165450|165200|165150|1014
1747213200000|2025-05-14 09:00:00|165450|165350|165150|165050|165650|165600|165050|164900|2233
1747213500000|2025-05-14 09:05:00|165100|165000|164600|164500|165150|165050|164550|164500|2454
1747213800000|2025-05-14 09:10:00|164550|164450|164550|164450|164700|164600|164150|164050|2300
1747214100000|2025-05-14 09:15:00|164500|164400|163650|163600|164500|164400|163550|163500|949
1747214400000|2025-05-14 09:20:00|163700|163650|163500|163400|163900|163850|163450|163350|1835
1747214700000|2025-05-14 09:25:00|162950|163350|163600|163500|163700|163550|161400|161250|9632
1747215000000|2025-05-14 09:30:00|163500|163450|163800|163650|164350|164250|163500|163450|3270
1747215300000|2025-05-14 09:35:00|163750|163600|163950|163800|164000|163900|163550|163450|951
1747215600000|2025-05-14 09:40:00|163900|163850|163900|163800|164000|163950|163750|163650|513
1747215900000|2025-05-14 09:45:00|163850|163750|164000|163900|164100|164000|163550|163500|1496
1747216200000|2025-05-14 09:50:00|164050|163950|164500|164450|164700|164600|164000|163950|1673
1747216500000|2025-05-14 09:55:00|164550|164500|163800|163700|164600|164500|163750|163700|1782
1747216800000|2025-05-14 10:00:00|163750|163750|163900|163800|164050|164000|163500|163450|2966
1747217100000|2025-05-14 10:05:00|163950|163850|163400|163300|164000|163900|163300|163200|1838
1747217400000|2025-05-14 10:10:00|163350|163250|163150|163050|163450|163350|162800|162750|1624
1747217700000|2025-05-14 10:15:00|163100|163100|163100|163000|163500|163450|163000|162950|2370
1747218000000|2025-05-14 10:20:00|163150|163050|163300|163200|163450|163350|163150|163050|582
1747218300000|2025-05-14 10:25:00|163250|163250|163050|162950|163350|163300|163000|162900|1161
1747218600000|2025-05-14 10:30:00|163000|162900|162950|162900|163250|163200|162900|162850|331
1747218900000|2025-05-14 10:35:00|163000|162950|163400|163300|163450|163350|162950|162900|974
1747219200000|2025-05-14 10:40:00|163450|163350|163300|163200|163500|163400|163300|163200|602
1747219500000|2025-05-14 10:45:00|163250|163250|163300|163200|163500|163400|163250|163200|582
1747219800000|2025-05-14 10:50:00|163250|163250|163350|163250|163350|163300|163200|163100|412
1747220100000|2025-05-14 10:55:00|163400|163300|163000|162950|163500|163400|163000|162950|1011
1747220400000|2025-05-14 11:00:00|163100|163000|163000|162900|163200|163100|162950|162850|276
1747220700000|2025-05-14 11:05:00|162950|162850|162750|162650|163150|163100|162700|162650|177
1747221000000|2025-05-14 11:10:00|162700|162600|162500|162400|162750|162650|162400|162300|1032
1747221300000|2025-05-14 11:15:00|162450|162350|162850|162750|162950|162900|162400|162300|966
1747221600000|2025-05-14 11:20:00|162800|162800|162450|162400|162850|162800|162350|162300|1466
1747221900000|2025-05-14 11:25:00|162500|162350|162250|162150|162500|162350|162150|162100|1297
1747222200000|2025-05-14 11:30:00|162200|162100|162400|162350|162450|162400|162000|161950|1215
1747222500000|2025-05-14 11:35:00|162450|162400|162200|162100|162600|162550|162200|162100|1101
1747222800000|2025-05-14 11:40:00|162150|162050|161750|161650|162150|162100|161700|161650|1361
1747223100000|2025-05-14 11:45:00|161800|161700|162350|162250|162350|162300|161700|161650|2408
1747223400000|2025-05-14 11:50:00|162400|162300|162750|162700|163200|163100|162300|162200|4070
1747223700000|2025-05-14 11:55:00|162700|162650|162100|162000|162800|162750|162050|161950|955
1747224000000|2025-05-14 12:00:00|162150|162050|161400|161250|162150|162050|160650|160550|5824
1747224300000|2025-05-14 12:05:00|161350|161200|161400|161300|161550|161500|160750|160700|2308
1747224600000|2025-05-14 12:10:00|161450|161350|160350|160250|161450|161400|160350|160250|1687
1747224900000|2025-05-14 12:15:00|160300|160200|157100|157000|160300|160200|157000|156950|12816
1747225200000|2025-05-14 12:20:00|157050|156900|159350|159250|159400|159300|155750|155300|11217
1747225500000|2025-05-14 12:25:00|159400|159300|159150|159000|159600|159500|157850|157750|7602
1747225800000|2025-05-14 12:30:00|159100|158950|159100|159000|159200|159100|158100|158000|5648
1747226100000|2025-05-14 12:35:00|159150|159050|160350|160250|160350|160300|158900|158750|4207
1747226400000|2025-05-14 12:40:00|160400|160300|160150|160000|160600|160450|159800|159700|3389
1747226700000|2025-05-14 12:45:00|160100|159950|160100|160000|160400|160350|159950|159850|1869
1747227000000|2025-05-14 12:50:00|160050|159950|159950|159850|160400|160350|159650|159600|2096
1747227300000|2025-05-14 12:55:00|159900|159900|160000|159950|160250|160200|159900|159850|628
1747227600000|2025-05-14 13:00:00|160050|160000|159800|159700|160150|160050|159750|159700|905
1747227900000|2025-05-14 13:05:00|159850|159750|159750|159650|160200|160100|159600|159500|1896
1747228200000|2025-05-14 13:10:00|159800|159700|160350|160250|160400|160300|159800|159650|770
1747228500000|2025-05-14 13:15:00|160300|160200|159850|159750|160300|160200|159800|159750|448
1747228800000|2025-05-14 13:20:00|159900|159800|159850|159750|160050|160000|159800|159700|566
1747229100000|2025-05-14 13:25:00|159800|159700|160050|159950|160150|160050|159750|159700|514
1747229400000|2025-05-14 13:30:00|160150|160000|159750|159650|160200|160100|159550|159450|2928
1747229700000|2025-05-14 13:35:00|159800|159700|158900|158850|159900|159850|158800|158700|2429
1747230000000|2025-05-14 13:40:00|158950|158900|158550|158450|159350|159250|158500|158400|2369
1747230300000|2025-05-14 13:45:00|158600|158500|158700|158650|159000|158950|158550|158500|1404
1747230600000|2025-05-14 13:50:00|158650|158600|158650|158550|158900|158800|158400|158300|2202
1747230900000|2025-05-14 13:55:00|158700|158600|158100|158000|158700|158600|157900|157850|2777
1747231200000|2025-05-14 14:00:00|158150|158050|159250|159150|159300|159200|158150|158050|2965
1747231500000|2025-05-14 14:05:00|159200|159100|158950|158850|159250|159150|158750|158650|1450
1747231800000|2025-05-14 14:10:00|159000|158900|158750|158650|159150|159050|158700|158600|1009
1747232100000|2025-05-14 14:15:00|158700|158600|158500|158400|158700|158600|158350|158300|1193
1747232400000|2025-05-14 14:20:00|158450|158450|158400|158350|158600|158550|158350|158300|1011
1747232700000|2025-05-14 14:25:00|158350|158300|158450|158400|158750|158650|158350|158300|1147
1747233000000|2025-05-14 14:30:00|158500|158350|158800|158700|159000|158950|158250|158200|1495
1747233300000|2025-05-14 14:35:00|158850|158750|159500|159400|159600|159500|158800|158700|3130
1747233600000|2025-05-14 14:40:00|159450|159250|159250|159150|159950|159900|159100|159050|1827
1747233900000|2025-05-14 14:45:00|159200|159200|159650|159550|159700|159650|159200|159150|827
1747234200000|2025-05-14 14:50:00|159600|159500|159200|159100|159600|159550|159150|159100|914
1747234500000|2025-05-14 14:55:00|159150|159150|158850|158750|159300|159250|158800|158750|2419
1747234800000|2025-05-14 15:00:00|158900|158800|158900|158850|158950|158900|158750|158700|951
1747235100000|2025-05-14 15:05:00|158950|158900|158650|158550|158950|158900|158600|158550|915
1747235400000|2025-05-14 15:10:00|158600|158600|158700|158600|158700|158650|158550|158500|416
1747235700000|2025-05-14 15:15:00|158650|158550|158550|158500|158800|158700|158550|158500|673
1747236000000|2025-05-14 15:20:00|158600|158550|158600|158500|158650|158550|158250|158200|2063
1747236300000|2025-05-14 15:25:00|158650|158550|158700|158550|158950|158900|158450|158400|1860
1747292400000|2025-05-15 07:00:00|161500|161300|160300|160100|161600|161500|160250|160100|4636
1747292700000|2025-05-15 07:05:00|160250|160150|161950|161850|162000|161900|160250|160100|4995
1747293000000|2025-05-15 07:10:00|162000|161900|162150|162050|162850|162800|161750|161700|5913
1747293300000|2025-05-15 07:15:00|162200|162100|163200|163100|163650|163600|162100|162000|8676
1747293600000|2025-05-15 07:20:00|163250|163200|164450|164350|164450|164400|163250|163200|6639
1747293900000|2025-05-15 07:25:00|164400|164400|165400|165350|165500|165450|163900|163850|8696
1747294200000|2025-05-15 07:30:00|165350|165300|167150|167050|167200|167150|165200|165150|10976
1747294500000|2025-05-15 07:35:00|167200|167100|167000|166900|167300|167250|166150|166050|5883
1747294800000|2025-05-15 07:40:00|166950|166850|167400|167350|167500|167450|166150|166100|6136
1747295100000|2025-05-15 07:45:00|167350|167300|167650|167600|167900|167800|167300|167250|7581
1747295400000|2025-05-15 07:50:00|167600|167550|166850|166750|168100|168000|166650|166600|5490
1747295700000|2025-05-15 07:55:00|166900|166800|167450|167350|167500|167450|166900|166800|4599
1747296000000|2025-05-15 08:00:00|167500|167400|168900|168800|168900|168800|167350|167250|8874
1747296300000|2025-05-15 08:05:00|168700|168600|169150|169050|169150|169100|168600|168550|4256
1747296600000|2025-05-15 08:10:00|169100|169000|168400|168300|169700|169650|168250|168200|10048
1747296900000|2025-05-15 08:15:00|168350|168350|168000|167900|168450|168350|167900|167850|6391
1747297200000|2025-05-15 08:20:00|167900|167850|169000|168900|169000|168900|167900|167850|3462
1747297500000|2025-05-15 08:25:00|169050|168950|168350|168250|169250|169200|168200|168150|7263
1747297800000|2025-05-15 08:30:00|168300|168200|167250|167150|168350|168300|167150|167100|6388
1747298100000|2025-05-15 08:35:00|167200|167200|167100|167000|167350|167200|166850|166800|4665
1747298400000|2025-05-15 08:40:00|167150|167050|166700|166650|167300|167200|166550|166500|3048
1747298700000|2025-05-15 08:45:00|166750|166700|167400|167300|167900|167850|166750|166650|4239
1747299000000|2025-05-15 08:50:00|167350|167350|167650|167600|167800|167750|167300|167200|1899
1747299300000|2025-05-15 08:55:00|167700|167650|167400|167300|167750|167650|167350|167300|988
1747299600000|2025-05-15 09:00:00|167450|167350|167350|167300|167600|167500|167250|167200|2363
1747299900000|2025-05-15 09:05:00|167400|167250|166750|166700|167400|167250|166750|166700|1766
1747300200000|2025-05-15 09:10:00|166800|166750|167150|167050|167450|167350|166800|166750|1679
1747300500000|2025-05-15 09:15:00|167200|167100|167150|167050|167300|167200|166550|166500|1989
1747300800000|2025-05-15 09:20:00|167100|167100|166500|166400|167150|167100|166150|166100|3832
1747301100000|2025-05-15 09:25:00|166450|166350|166550|166500|166650|166600|166400|166300|1843
1747301400000|2025-05-15 09:30:00|166600|166550|167000|166900|167050|167000|166550|166500|988
1747301700000|2025-05-15 09:35:00|166950|166850|166300|166200|167000|166900|165750|165600|3112
1747302000000|2025-05-15 09:40:00|166350|166250|166600|166500|166650|166600|166250|166200|1381
1747302300000|2025-05-15 09:45:00|166650|166550|165950|165900|166650|166550|165800|165750|1062
1747302600000|2025-05-15 09:50:00|166000|165950|165900|165800|166200|166100|165850|165800|1022
1747302900000|2025-05-15 09:55:00|165850|165850|166250|166200|166450|166400|165850|165800|1189
1747303200000|2025-05-15 10:00:00|166300|166250|166200|166150|166500|166400|166200|166150|499
1747303500000|2025-05-15 10:05:00|166250|166200|166700|166650|166850|166800|166250|166200|1861
1747303800000|2025-05-15 10:10:00|166650|166600|166850|166800|166850|166800|166600|166550|716
1747304100000|2025-05-15 10:15:00|166900|166850|166950|166900|167000|166950|166750|166700|749
1747304400000|2025-05-15 10:20:00|167000|166950|166650|166600|167100|167000|166650|166600|942
1747304700000|2025-05-15 10:25:00|166600|166550|166900|166800|167000|166900|166600|166550|520
1747305000000|2025-05-15 10:30:00|166950|166850|167000|166950|167050|167000|166850|166800|494
1747305300000|2025-05-15 10:35:00|166950|166900|166300|166250|166950|166900|166300|166250|617
1747305600000|2025-05-15 10:40:00|166250|166200|166400|166350|166500|166400|166100|166050|556
1747305900000|2025-05-15 10:45:00|166350|166300|166300|166200|166400|166350|166200|166150|642
1747306200000|2025-05-15 10:50:00|166250|166150|166250|166150|166300|166200|165950|165900|897
1747306500000|2025-05-15 10:55:00|166200|166100|165700|165600|166200|166150|165650|165600|957
1747306800000|2025-05-15 11:00:00|166000|165550|165850|165800|166000|165800|165600|165550|745
1747307100000|2025-05-15 11:05:00|165900|165850|166050|165950|166200|166100|165900|165850|519
1747307400000|2025-05-15 11:10:00|166000|165900|166100|166000|166200|166100|165900|165850|446
1747307700000|2025-05-15 11:15:00|166050|165950|166250|166200|166300|166250|165950|165900|756
1747308000000|2025-05-15 11:20:00|166300|166250|166250|166200|166500|166400|166250|166200|403
1747308300000|2025-05-15 11:25:00|166300|166250|166000|165950|166450|166350|165850|165800|698
1747308600000|2025-05-15 11:30:00|166050|166000|166300|166200|166300|166250|165900|165800|910
1747308900000|2025-05-15 11:35:00|166350|166250|166300|166250|166450|166400|166300|166200|314
1747309200000|2025-05-15 11:40:00|166350|166300|166450|166400|166550|166500|166300|166250|658
1747309500000|2025-05-15 11:45:00|166400|166350|166400|166350|166450|166350|166200|166150|311
1747309800000|2025-05-15 11:50:00|166450|166400|166000|165950|166500|166400|166000|165950|401
1747310100000|2025-05-15 11:55:00|166050|166000|165950|165900|166050|166000|165850|165800|1101
1747310400000|2025-05-15 12:00:00|166000|165950|165300|165150|166100|166050|165100|165050|4199
1747310700000|2025-05-15 12:05:00|165350|165200|165050|165000|165400|165350|165050|165000|1102
1747311000000|2025-05-15 12:10:00|165000|164950|165550|165500|165700|165600|164850|164800|1952
1747311300000|2025-05-15 12:15:00|165600|165550|165500|165450|165850|165750|165450|165400|797
1747311600000|2025-05-15 12:20:00|165550|165500|165850|165800|165950|165850|165550|165450|597
1747311900000|2025-05-15 12:25:00|165900|165850|166050|165950|166100|166050|165850|165850|1312
1747312200000|2025-05-15 12:30:00|166100|166000|166350|166250|166600|166500|165950|165850|915
1747312500000|2025-05-15 12:35:00|166300|166200|166250|166150|166400|166350|166200|166150|440
1747312800000|2025-05-15 12:40:00|166200|166100|166400|166350|166550|166450|166150|166100|783
1747313100000|2025-05-15 12:45:00|166450|166400|166350|166250|166450|166400|166300|166250|403
1747313400000|2025-05-15 12:50:00|166300|166200|166350|166300|166450|166400|166100|166050|1020
1747313700000|2025-05-15 12:55:00|166400|166350|166250|166150|166500|166450|166200|166150|474
1747314000000|2025-05-15 13:00:00|166200|166200|166350|166250|166400|166300|166100|166050|498
1747314300000|2025-05-15 13:05:00|166300|166200|165900|165800|166300|166200|165500|165400|1262
1747314600000|2025-05-15 13:10:00|165850|165850|165650|165550|165900|165850|165350|165300|3096
1747314900000|2025-05-15 13:15:00|165600|165600|165850|165750|165950|165900|165550|165450|681
1747315200000|2025-05-15 13:20:00|165800|165700|166000|165950|166050|166000|165700|165650|1090
1747315500000|2025-05-15 13:25:00|165950|165900|166150|166100|166350|166250|165950|165850|1912
1747315800000|2025-05-15 13:30:00|166100|166050|166300|166250|166550|166500|166100|166050|1273
1747316100000|2025-05-15 13:35:00|166350|166300|165900|165800|166450|166350|165900|165800|777
1747316400000|2025-05-15 13:40:00|165850|165850|166050|165950|166050|165950|165700|165650|904
1747316700000|2025-05-15 13:45:00|166100|166000|165900|165850|166100|166050|165600|165550|1548
1747317000000|2025-05-15 13:50:00|165950|165900|166000|165900|166100|166000|165850|165800|619
1747317300000|2025-05-15 13:55:00|166050|165950|166150|166100|166350|166300|166050|165900|842
1747317600000|2025-05-15 14:00:00|166200|166150|166550|166450|166600|166550|166200|166150|1752
1747317900000|2025-05-15 14:05:00|166600|166500|166900|166800|167000|166900|166550|166500|1017
1747318200000|2025-05-15 14:10:00|166850|166850|166950|166850|167200|167150|166800|166700|2270
1747318500000|2025-05-15 14:15:00|167000|166900|167300|167200|167450|167400|167000|166850|1655
1747318800000|2025-05-15 14:20:00|167250|167250|167550|167450|167650|167600|167250|167200|2782
1747319100000|2025-05-15 14:25:00|167500|167500|167600|167550|167700|167650|167300|167250|1554
1747319400000|2025-05-15 14:30:00|167650|167600|167650|167600|167950|167900|167650|167550|1471
1747319700000|2025-05-15 14:35:00|167700|167650|167600|167500|167850|167800|167500|167450|1183
1747320000000|2025-05-15 14:40:00|167550|167450|167700|167650|167750|167700|167400|167300|1521
1747320300000|2025-05-15 14:45:00|167750|167700|167700|167600|168000|167950|167650|167600|3585
1747320600000|2025-05-15 14:50:00|167650|167650|168000|167900|168000|167950|167500|167450|2087
1747320900000|2025-05-15 14:55:00|167950|167850|167850|167800|168000|167900|167750|167700|705
1747321200000|2025-05-15 15:00:00|167900|167850|167850|167800|167900|167850|167650|167600|946
1747321500000|2025-05-15 15:05:00|167900|167850|167900|167850|167950|167900|167850|167800|936
1747321800000|2025-05-15 15:10:00|167950|167900|168050|167950|168100|168000|167900|167850|2119
1747322100000|2025-05-15 15:15:00|168000|167900|167950|167900|168050|167950|167850|167800|852
1747322400000|2025-05-15 15:20:00|168000|167950|167900|167800|168100|168000|167850|167800|2324
1747322700000|2025-05-15 15:25:00|167950|167850|167550|167450|167950|167850|167500|167450|1701
1747378800000|2025-05-16 07:00:00|168600|168550|167500|167450|168950|168700|167250|167200|8787
1747379100000|2025-05-16 07:05:00|167550|167350|168450|168400|168750|168650|166900|166800|5606
1747379400000|2025-05-16 07:10:00|168400|168350|168250|168150|168700|168650|167700|167600|7656
1747379700000|2025-05-16 07:15:00|168200|168100|169100|169000|169300|169250|167900|167750|3076
1747380000000|2025-05-16 07:20:00|169000|168950|169900|169800|170000|169900|169000|168900|6057
1747380300000|2025-05-16 07:25:00|169950|169850|170000|169900|170200|170100|169700|169650|6178
1747380600000|2025-05-16 07:30:00|169900|169850|169700|169600|170500|170450|169600|169550|5102
1747380900000|2025-05-16 07:35:00|169650|169550|169250|169200|169850|169750|168500|168400|4182
1747381200000|2025-05-16 07:40:00|169200|169150|169950|169850|170300|170200|169200|169150|3876
1747381500000|2025-05-16 07:45:00|170000|169900|169500|169400|170200|170100|169500|169400|1675
1747381800000|2025-05-16 07:50:00|169450|169450|169450|169400|169750|169650|169200|169100|2331
1747382100000|2025-05-16 07:55:00|169500|169450|169200|169150|169650|169600|169050|169000|2153
1747382400000|2025-05-16 08:00:00|169300|169100|169600|169550|169650|169600|169100|169000|2192
1747382700000|2025-05-16 08:05:00|169550|169500|169700|169600|169850|169800|169250|169200|1817
1747383000000|2025-05-16 08:10:00|169650|169650|169550|169450|169800|169700|169400|169350|676
1747383300000|2025-05-16 08:15:00|169500|169500|170050|170000|170350|170300|169450|169400|6604
1747383600000|2025-05-16 08:20:00|170000|169950|170050|170000|170350|170250|169950|169900|2048
1747383900000|2025-05-16 08:25:00|170100|170050|170200|170100|170300|170250|170000|169950|1015
1747384200000|2025-05-16 08:30:00|170150|170150|170300|170200|170350|170300|170150|170100|1793
1747384500000|2025-05-16 08:35:00|170250|170250|170200|170150|170350|170300|170100|170050|1004
1747384800000|2025-05-16 08:40:00|170150|170100|170500|170450|170600|170550|170000|169950|3821
1747385100000|2025-05-16 08:45:00|170450|170400|170400|170350|170600|170500|170300|170250|1814
1747385400000|2025-05-16 08:50:00|170450|170400|170350|170300|170700|170650|170300|170250|1677
1747385700000|2025-05-16 08:55:00|170300|170250|170500|170400|170600|170500|170300|170250|1253
1747386000000|2025-05-16 09:00:00|170550|170450|170950|170850|170950|170900|170450|170400|1830
1747386300000|2025-05-16 09:05:00|170900|170900|171050|171000|171150|171100|170800|170700|4108
1747386600000|2025-05-16 09:10:00|171100|171050|171750|171700|171950|171900|171100|171050|4776
1747386900000|2025-05-16 09:15:00|171800|171650|171950|171850|172000|171900|171500|171450|6475
1747387200000|2025-05-16 09:20:00|171900|171900|171400|171350|172000|171950|171000|170950|5794
1747387500000|2025-05-16 09:25:00|171450|171400|172000|171950|172000|171950|171400|171350|1508
1747387800000|2025-05-16 09:30:00|172050|171900|172300|172200|172300|172200|171750|171650|3096
1747388100000|2025-05-16 09:35:00|172250|172150|172150|172050|172500|172450|171900|171850|2203
1747388400000|2025-05-16 09:40:00|172100|172000|172100|172000|172350|172300|171850|171800|1455
1747388700000|2025-05-16 09:45:00|172050|172050|172100|172050|172400|172300|172050|172000|1667
1747389000000|2025-05-16 09:50:00|172150|172100|172100|172000|172300|172200|172050|172000|998
1747389300000|2025-05-16 09:55:00|172050|172050|171950|171900|172200|172150|171900|171850|916
1747389600000|2025-05-16 10:00:00|172000|171950|171700|171650|172100|172000|171550|171500|2912
1747389900000|2025-05-16 10:05:00|171750|171700|171600|171550|171800|171700|171250|171200|3403
1747390200000|2025-05-16 10:10:00|171650|171600|171700|171650|171900|171800|171550|171500|890
1747390500000|2025-05-16 10:15:00|171750|171700|171100|171000|171750|171700|171050|171000|1356
1747390800000|2025-05-16 10:20:00|171150|171050|171050|170950|171200|171150|170450|170400|3406
1747391100000|2025-05-16 10:25:00|171100|171000|171500|171400|171550|171500|171100|171000|1206
1747391400000|2025-05-16 10:30:00|171450|171350|171750|171700|171900|171800|171350|171300|1558
1747391700000|2025-05-16 10:35:00|171700|171650|171700|171650|171900|171850|171650|171600|587
1747392000000|2025-05-16 10:40:00|171750|171700|171700|171600|171850|171800|171550|171450|670
1747392300000|2025-05-16 10:45:00|171650|171650|171900|171800|172000|171950|171650|171600|432
1747392600000|2025-05-16 10:50:00|171850|171850|171700|171650|172000|171950|171700|171650|783
1747392900000|2025-05-16 10:55:00|171750|171700|171800|171700|171800|171750|171600|171500|1268
1747393200000|2025-05-16 11:00:00|171750||171800||171800||171750||19
1747393500000|2025-05-16 11:05:00|172000|171800|171950|171900|172150|172100|171800|171750|3809
1747393800000|2025-05-16 11:10:00|172000|171950|172150|172100|172200|172100|171950|171850|1547
1747394100000|2025-05-16 11:15:00|172100|172050|172200|172150|172350|172300|172000|171950|2286
1747394400000|2025-05-16 11:20:00|172250|172200|172000|171950|172350|172300|171950|171900|1472
1747394700000|2025-05-16 11:25:00|172050|172000|172200|172150|172350|172300|171800|171750|903
1747395000000|2025-05-16 11:30:00|172250|172200|172200|172150|172350|172300|172150|172100|692
1747395300000|2025-05-16 11:35:00|172250|172200|172150|172100|172250|172200|172050|172000|819
1747395600000|2025-05-16 11:40:00|172200|172150|172000|171950|172250|172150|171950|171900|887
1747395900000|2025-05-16 11:45:00|172050|171900|172100|172000|172100|172050|171950|171900|458
1747396200000|2025-05-16 11:50:00|172050|171950|171900|171800|172100|172050|171850|171800|1024
1747396500000|2025-05-16 11:55:00|171950|171850|171950|171900|172050|171950|171950|171850|128
1747396800000|2025-05-16 12:00:00|172000|171950|171800|171750|172100|172000|171700|171650|634
1747397100000|2025-05-16 12:05:00|171750|171700|171600|171550|171850|171800|171450|171400|848
1747397400000|2025-05-16 12:10:00|171550|171500|171700|171650|171900|171850|171400|171350|2764
1747397700000|2025-05-16 12:15:00|171650|171600|171900|171850|172000|171950|171650|171600|1107
1747398000000|2025-05-16 12:20:00|171850|171800|172000|171900|172100|172000|171800|171750|919
1747398300000|2025-05-16 12:25:00|171950|171950|172000|171950|172050|171950|171900|171800|474
1747398600000|2025-05-16 12:30:00|171950|171900|171750|171700|171950|171900|171700|171600|699
1747398900000|2025-05-16 12:35:00|171800|171650|171850|171800|171950|171850|171550|171450|1187
1747399200000|2025-05-16 12:40:00|171900|171850|172150|172050|172150|172100|171900|171850|1158
1747399500000|2025-05-16 12:45:00|172100|171950|171200|171150|172150|172000|171150|171050|1423
1747399800000|2025-05-16 12:50:00|171150|171100|170950|170850|171200|171150|170800|170750|2421
1747400100000|2025-05-16 12:55:00|170850|170800|171000|170900|171250|171150|170500|170450|9576
1747400400000|2025-05-16 13:00:00|170950|170950|171250|171150|171400|171250|170950|170950|6893
1747400700000|2025-05-16 13:05:00|171300|171200|171700|171600|171700|171650|171300|171200|1155
1747401000000|2025-05-16 13:10:00|171750|171650|171800|171750|171900|171850|171550|171450|547
1747401300000|2025-05-16 13:15:00|171750|171700|171500|171350|172150|172100|171100|171050|5022
1747401600000|2025-05-16 13:20:00|171450|171400|171350|171250|171800|171750|171250|171200|1501
1747401900000|2025-05-16 13:25:00|171300|171200|171000|170950|171350|171200|170950|170900|924
1747402200000|2025-05-16 13:30:00|171050|171000|171000|170950|171550|171500|171000|170950|1607
1747402500000|2025-05-16 13:35:00|171050|171000|171100|171000|171350|171250|170750|170700|2038
1747402800000|2025-05-16 13:40:00|171050|170950|170700|170650|171100|171050|170700|170650|2009
1747403100000|2025-05-16 13:45:00|170650|170600|171050|170950|171050|170950|170650|170600|1518
1747403400000|2025-05-16 13:50:00|171100|171000|170400|170300|171200|171050|170250|170200|2070
1747403700000|2025-05-16 13:55:00|170450|170350|170600|170550|170650|170550|170300|170200|852
1747404000000|2025-05-16 14:00:00|170550|170500|170900|170800|170950|170850|170450|170350|1306
1747404300000|2025-05-16 14:05:00|170950|170850|171000|170900|171200|171100|170850|170750|1612
1747404600000|2025-05-16 14:10:00|171050|170950|171250|171150|171450|171400|171000|170900|1077
1747404900000|2025-05-16 14:15:00|171300|171200|171400|171350|171400|171350|171200|171150|583
1747405200000|2025-05-16 14:20:00|171350|171300|171300|171250|171550|171500|171300|171250|491
1747405500000|2025-05-16 14:25:00|171350|171200|171250|171150|171350|171300|171150|171100|509
1747405800000|2025-05-16 14:30:00|171200|171200|171250|171150|171250|171200|171150|171100|263
1747406100000|2025-05-16 14:35:00|171300|171200|171250|171150|171350|171300|171150|171100|400
1747406400000|2025-05-16 14:40:00|171200|171200|171250|171200|171250|171200|171200|171150|516
1747406700000|2025-05-16 14:45:00|171200|171150|171250|171200|171250|171200|171200|171150|621
1747407000000|2025-05-16 14:50:00|171200|171150|171150|171100|171200|171200|171150|171100|3123
1747407300000|2025-05-16 14:55:00|171100|171050|171100|171050|171150|171100|171000|170950|1311
1747407600000|2025-05-16 15:00:00|171150|171100|171650|171550|171650|171600|171100|171050|2324
1747407900000|2025-05-16 15:05:00|171600|171600|171500|171450|171650|171600|171400|171350|1113
1747408200000|2025-05-16 15:10:00|171550|171500|171350|171250|171550|171500|171250|171200|1558
1747408500000|2025-05-16 15:15:00|171400|171300|171700|171650|171800|171700|171400|171250|3322
1747408800000|2025-05-16 15:20:00|171750|171700|171750|171650|171950|171850|171700|171600|1864
1747409100000|2025-05-16 15:25:00|171700|171600|171500|171400|171700|171650|171350|171300|1937
1747638000000|2025-05-19 07:00:00|172650|169250|172750|172650|173450|173350|172250|169250|6161
1747638300000|2025-05-19 07:05:00|172700|172550|172850|172700|173000|172900|172100|172050|4181
1747638600000|2025-05-19 07:10:00|172800|172750|171950|171800|172850|172750|171700|171650|3544
1747638900000|2025-05-19 07:15:00|172000|171900|172250|172150|172700|172650|171650|171600|1999
1747639200000|2025-05-19 07:20:00|172200|172100|170850|170750|172300|172200|170700|170600|5126
1747639500000|2025-05-19 07:25:00|170900|170800|171750|171650|171800|171700|170900|170750|2675
1747639800000|2025-05-19 07:30:00|171800|171700|171950|171900|172000|171900|171500|171450|1722
1747640100000|2025-05-19 07:35:00|172000|171850|172050|171950|172300|172250|171800|171750|2915
1747640400000|2025-05-19 07:40:00|172100|172000|172500|172450|172550|172450|171950|171900|2659
1747640700000|2025-05-19 07:45:00|172450|172400|172150|172100|172550|172500|172050|171950|738
1747641000000|2025-05-19 07:50:00|172200|172150|172150|172050|172250|172200|171800|171700|1620
1747641300000|2025-05-19 07:55:00|172200|172100|171900|171800|172300|172200|171700|171600|2811
1747641600000|2025-05-19 08:00:00|171850|171850|171800|171750|172200|172150|171650|171600|1322
1747641900000|2025-05-19 08:05:00|171850|171800|171850|171750|172000|171950|171650|171500|1136
1747642200000|2025-05-19 08:10:00|171900|171800|171800|171700|172050|172000|171650|171600|692
1747642500000|2025-05-19 08:15:00|171750|171650|172050|171950|172050|172000|171700|171600|514
1747642800000|2025-05-19 08:20:00|172000|171900|171900|171850|172150|172100|171800|171750|1368
1747643100000|2025-05-19 08:25:00|171950|171800|172200|172150|172200|172150|171700|171650|1385
1747643400000|2025-05-19 08:30:00|172250|172200|172000|171900|172300|172250|171900|171800|3591
1747643700000|2025-05-19 08:35:00|172050|171950|172000|171900|172200|172100|171850|171800|1823
1747644000000|2025-05-19 08:40:00|171950|171950|171600|171550|171950|171950|171600|171500|895
1747644300000|2025-05-19 08:45:00|171550|171500|171650|171550|171750|171700|171450|171400|1038
1747644600000|2025-05-19 08:50:00|171700|171600|171550|171500|171800|171750|171500|171400|933
1747644900000|2025-05-19 08:55:00|171600|171550|171700|171600|171850|171750|171550|171500|400
1747645200000|2025-05-19 09:00:00|171650|171550|171850|171800|172000|171950|171550|171500|1404
1747645500000|2025-05-19 09:05:00|171900|171750|172150|172100|172200|172150|171850|171750|3169
1747645800000|2025-05-19 09:10:00|172200|172150|172400|172350|172450|172400|172100|172000|1473
1747646100000|2025-05-19 09:15:00|172350|172300|172850|172750|173000|172950|172200|172100|2773
1747646400000|2025-05-19 09:20:00|172900|172800|172700|172600|172950|172900|172200|172150|1415
1747646700000|2025-05-19 09:25:00|172650|172650|172250|172150|172850|172750|172250|172150|1299
1747647000000|2025-05-19 09:30:00|172200|172200|172350|172300|172350|172300|172100|172000|908
1747647300000|2025-05-19 09:35:00|172400|172350|172550|172450|172550|172500|172100|172000|1061
1747647600000|2025-05-19 09:40:00|172500|172500|172600|172500|172800|172750|172500|172450|1578
1747647900000|2025-05-19 09:45:00|172550|172450|172900|172800|172900|172850|172400|172350|1338
1747648200000|2025-05-19 09:50:00|172950|172850|172750|172650|173000|172950|172700|172600|1176
1747648500000|2025-05-19 09:55:00|172700|172600|173050|173000|173150|173100|172700|172600|2361
1747648800000|2025-05-19 10:00:00|173100|173050|173200|173150|173550|173500|173050|173000|5538
1747649100000|2025-05-19 10:05:00|173250|173200|173300|173250|173400|173350|172900|172800|2543
1747649400000|2025-05-19 10:10:00|173250|173200|173000|172950|173300|173250|172950|172900|720
1747649700000|2025-05-19 10:15:00|172950|172900|173000|172900|173000|172950|172800|172700|220
1747650000000|2025-05-19 10:20:00|172950|172850|173000|172950|173150|173100|172800|172750|634
1747650300000|2025-05-19 10:25:00|172950|172900|173000|172900|173100|173000|172950|172900|812
1747650600000|2025-05-19 10:30:00|172950|172950|172850|172800|173000|172950|172800|172750|463
1747650900000|2025-05-19 10:35:00|172750|172700|172600|172500|172800|172750|172550|172500|890
1747651200000|2025-05-19 10:40:00|172550|172550|172600|172550|172600|172550|172500|172450|576
1747651500000|2025-05-19 10:45:00|172650|172600|172900|172800|173000|172950|172650|172550|1260
1747651800000|2025-05-19 10:50:00|172950|172850|172900|172800|173000|172950|172800|172700|848
1747652100000|2025-05-19 10:55:00|172950|172850|173150|173100|173200|173150|172950|172800|1956
1747652400000|2025-05-19 11:00:00|173200|172950|173200|173150|173300|173200|172950|172850|1922
1747652700000|2025-05-19 11:05:00|173250|173200|173000|172950|173400|173350|172950|172900|2710
1747653000000|2025-05-19 11:10:00|173050|173000|172900|172850|173100|173000|172900|172800|376
1747653300000|2025-05-19 11:15:00|172850|172800|173150|173100|173150|173100|172850|172800|470
1747653600000|2025-05-19 11:20:00|173200|173150|173000|172900|173300|173250|172950|172900|1034
1747653900000|2025-05-19 11:25:00|173050|172950|173100|173050|173100|173050|173000|172900|209
1747654200000|2025-05-19 11:30:00|173150|173100|172950|172900|173200|173150|172900|172850|768
1747654500000|2025-05-19 11:35:00|173000|172950|172900|172850|173100|173000|172750|172700|464
1747654800000|2025-05-19 11:40:00|172950|172800|172800|172700|172950|172850|172400|172300|1397
1747655100000|2025-05-19 11:45:00|172750|172750|172900|172850|172950|172900|172700|172650|585
1747655400000|2025-05-19 11:50:00|172950|172800|173050|172950|173100|173050|172800|172750|746
1747655700000|2025-05-19 11:55:00|173000|173000|173100|173050|173200|173150|173000|172950|893
1747656000000|2025-05-19 12:00:00|173150|173100|173050|172950|173150|173100|172900|172800|1087
1747656300000|2025-05-19 12:05:00|173000|173000|173050|173000|173100|173050|172900|172850|622
1747656600000|2025-05-19 12:10:00|173000|172950|173150|173100|173200|173150|173000|172950|472
1747656900000|2025-05-19 12:15:00|173100|173050|173000|172950|173100|173050|172950|172900|537
1747657200000|2025-05-19 12:20:00|173050|173000|173050|173000|173200|173150|173050|172950|471
1747657500000|2025-05-19 12:25:00|173000|172950|172800|172750|173050|173000|172800|172750|679
1747657800000|2025-05-19 12:30:00|172750|172700|173000|172950|173050|173000|172750|172700|489
1747658100000|2025-05-19 12:35:00|173050|173000|173050|173000|173100|173050|173050|172950|276
1747658400000|2025-05-19 12:40:00|173000|172950|173000|172950|173100|173000|172950|172900|316
1747658700000|2025-05-19 12:45:00|173050|173000|172900|172800|173050|173000|172850|172750|475
1747659000000|2025-05-19 12:50:00|172850|172850|172950|172900|173000|172900|172850|172750|103
1747659300000|2025-05-19 12:55:00|173000|172950|173150|173100|173200|173150|172950|172950|284
1747659600000|2025-05-19 13:00:00|173200|173150|173100|173050|173300|173200|173100|173000|909
1747659900000|2025-05-19 13:05:00|173050|173000|173300|173250|173450|173400|172950|172900|2473
1747660200000|2025-05-19 13:10:00|173250|173200|173050|172950|173400|173350|172900|172850|1490
1747660500000|2025-05-19 13:15:00|173000|172850|173000|172950|173200|173150|172900|172800|1719
1747660800000|2025-05-19 13:20:00|173050|173000|172950|172900|173050|173000|172800|172700|449
1747661100000|2025-05-19 13:25:00|172900|172850|172950|172850|172950|172900|172750|172700|1191
1747661400000|2025-05-19 13:30:00|173050|172900|173000|172950|173200|173150|172950|172850|1150
1747661700000|2025-05-19 13:35:00|173050|172900|173100|173000|173100|173050|172950|172850|841
1747662000000|2025-05-19 13:40:00|173150|173050|173150|173100|173250|173200|173000|172950|675
1747662300000|2025-05-19 13:45:00|173100|173050|173150|173100|173300|173250|173100|173000|1290
1747662600000|2025-05-19 13:50:00|173200|173150|173750|173700|173800|173750|173100|173050|1844
1747662900000|2025-05-19 13:55:00|173800|173750|174650|174550|175400|175300|173800|173750|16266
1747663200000|2025-05-19 14:00:00|174700|174600|174700|174650|175150|175050|174350|174300|3514
1747663500000|2025-05-19 14:05:00|174750|174600|174600|174550|174900|174850|174500|174450|1636
1747663800000|2025-05-19 14:10:00|174550|174500|174850|174750|174850|174750|174500|174400|2112
1747664100000|2025-05-19 14:15:00|174800|174700|174250|174200|174850|174800|174250|174200|2251
1747664400000|2025-05-19 14:20:00|174300|174250|174500|174450|174650|174500|174300|174250|2322
1747664700000|2025-05-19 14:25:00|174450|174400|174500|174400|174600|174550|174350|174300|1225
1747665000000|2025-05-19 14:30:00|174450|174450|174400|174350|174500|174450|174250|174200|596
1747665300000|2025-05-19 14:35:00|174450|174300|173850|173800|174450|174350|173800|173750|2051
1747665600000|2025-05-19 14:40:00|173900|173750|174300|174250|174450|174400|173800|173750|2145
1747665900000|2025-05-19 14:45:00|174350|174300|174500|174450|174500|174450|174300|174250|941
1747666200000|2025-05-19 14:50:00|174550|174500|174700|174650|174800|174700|174450|174400|1826
1747666500000|2025-05-19 14:55:00|174750|174600|174650|174550|174850|174800|174550|174500|1049
1747666800000|2025-05-19 15:00:00|174600|174650|174550|174500|174700|174650|174450|174400|1066
1747667100000|2025-05-19 15:05:00|174500|174450|174500|174400|174600|174500|174400|174350|1527
1747667400000|2025-05-19 15:10:00|174450|174450|174700|174600|174750|174700|174450|174450|1652
1747667700000|2025-05-19 15:15:00|174750|174650|174850|174800|175050|175000|174700|174650|2807
1747668000000|2025-05-19 15:20:00|174900|174750|174950|174900|175000|174900|174750|174700|2190
1747668300000|2025-05-19 15:25:00|174900|174850|175050|174950|175100|175050|174850|174800|4894
1747724400000|2025-05-20 07:00:00|177450|177250|177200|177050|178650|178500|176650|176600|19729
1747724700000|2025-05-20 07:05:00|177150|177000|176950|176850|177500|177400|176150|176050|10749
1747725000000|2025-05-20 07:10:00|177000|176900|177500|177400|177900|177800|177000|176900|6795
1747725300000|2025-05-20 07:15:00|177450|177450|177950|177900|178000|177950|177200|177100|3499
1747725600000|2025-05-20 07:20:00|178000|177950|178950|178900|178950|178900|177850|177750|5866
1747725900000|2025-05-20 07:25:00|179000|178950|178900|178800|179650|179600|178850|178800|5377
1747726200000|2025-05-20 07:30:00|178950|178850|179050|179000|179100|179050|178750|178700|4776
1747726500000|2025-05-20 07:35:00|179100|179050|178700|178600|179100|179050|178600|178550|3350
1747726800000|2025-05-20 07:40:00|178650|178650|178450|178350|178700|178650|177950|177850|4523
1747727100000|2025-05-20 07:45:00|178500|178400|178300|178250|178550|178500|178000|177950|2283
1747727400000|2025-05-20 07:50:00|178350|178200|177800|177750|178450|178400|177750|177700|2739
1747727700000|2025-05-20 07:55:00|177850|177800|178200|178150|178700|178650|177800|177700|4143
1747728000000|2025-05-20 08:00:00|178150|178100|177500|177400|178200|178150|177400|177300|6211
1747728300000|2025-05-20 08:05:00|177450|177350|177500|177450|177600|177550|177350|177300|1409
1747728600000|2025-05-20 08:10:00|177550|177500|178000|177900|178150|178100|177550|177450|1159
1747728900000|2025-05-20 08:15:00|178050|177850|178050|178000|178450|178400|178000|177850|3375
1747729200000|2025-05-20 08:20:00|178100|177950|178400|178300|178450|178350|177950|177850|1649
1747729500000|2025-05-20 08:25:00|178450|178350|178100|178000|178450|178350|177800|177750|2415
1747729800000|2025-05-20 08:30:00|178000|177950|178100|178000|178450|178400|177900|177850|1205
1747730100000|2025-05-20 08:35:00|178150|178050|177700|177600|178350|178300|177450|177400|2649
1747730400000|2025-05-20 08:40:00|177750|177650|177750|177700|177900|177850|177650|177550|1531
1747730700000|2025-05-20 08:45:00|177800|177750|177900|177800|177950|177900|177700|177650|1227
1747731000000|2025-05-20 08:50:00|177850|177850|177850|177750|178000|177900|177600|177500|1814
1747731300000|2025-05-20 08:55:00|177900|177800|178000|177900|178000|177950|177850|177800|507
1747731600000|2025-05-20 09:00:00|178050|177950|177950|177850|178300|178250|177900|177850|1598
1747731900000|2025-05-20 09:05:00|177900|177900|177850|177750|177900|177900|177700|177650|1065
1747732200000|2025-05-20 09:10:00|177900|177800|177950|177850|178400|178350|177850|177750|3686
1747732500000|2025-05-20 09:15:00|178000|177900|177950|177850|178100|178050|177800|177700|1427
1747732800000|2025-05-20 09:20:00|178000|177900|178150|178050|178150|178100|177850|177750|1033
1747733100000|2025-05-20 09:25:00|178200|178100|177800|177750|178200|178150|177800|177750|1453
1747733400000|2025-05-20 09:30:00|177850|177700|177900|177800|178050|178000|177750|177700|705
1747733700000|2025-05-20 09:35:00|177850|177850|178100|178000|178100|178050|177800|177750|1011
1747734000000|2025-05-20 09:40:00|178050|177950|178150|178100|178200|178150|177950|177900|1145
1747734300000|2025-05-20 09:45:00|178200|178150|178150|178050|178400|178300|177800|177750|3025
1747734600000|2025-05-20 09:50:00|178100|178100|178200|178150|178350|178300|178050|178000|795
1747734900000|2025-05-20 09:55:00|178150|178100|178100|178000|178200|178100|177900|177850|1619
1747735200000|2025-05-20 10:00:00|178150|178050|177950|177850|178150|178100|177950|177850|607
1747735500000|2025-05-20 10:05:00|178000|177900|177950|177900|178050|178000|177900|177850|693
1747735800000|2025-05-20 10:10:00|177900|177850|178000|177900|178050|178000|177500|177400|3757
1747736100000|2025-05-20 10:15:00|178050|177950|177750|177650|178050|178000|177700|177650|800
1747736400000|2025-05-20 10:20:00|177700|177700|178000|177900|178050|178000|177700|177700|784
1747736700000|2025-05-20 10:25:00|178050|177950|178000|177950|178150|178100|177950|177900|556
1747737000000|2025-05-20 10:30:00|177950|177900|177750|177650|178000|177900|177550|177500|1162
1747737300000|2025-05-20 10:35:00|177800|177700|177650|177600|178050|178000|177650|177600|985
1747737600000|2025-05-20 10:40:00|177600|177550|177450|177400|177850|177750|177450|177400|2725
1747737900000|2025-05-20 10:45:00|177500|177450|177150|177100|177700|177650|177050|177000|5451
1747738200000|2025-05-20 10:50:00|177100|177050|171900|171750|177100|177050|171800|171750|19176
1747738500000|2025-05-20 10:55:00|171850|171700|174900|174800|175350|175150|171400|171350|18027
1747738800000|2025-05-20 11:00:00|174950|174850|174750|174600|175600|175000|174250|174150|3304
1747739100000|2025-05-20 11:05:00|174700|174650|175950|175800|176800|176650|174700|174600|18588
1747739400000|2025-05-20 11:10:00|176000|175850|175350|175300|176100|176050|175000|174950|4532
1747739700000|2025-05-20 11:15:00|175250|175250|176150|176000|176400|176300|175200|175150|2330
1747740000000|2025-05-20 11:20:00|176100|175950|176050|175950|176350|176250|175650|175500|2949
1747740300000|2025-05-20 11:25:00|176000|175900|175700|175650|176050|175950|175550|175500|1404
1747740600000|2025-05-20 11:30:00|175750|175700|175950|175850|176100|176050|175600|175500|680
1747740900000|2025-05-20 11:35:00|176000|175900|176000|175900|176350|176300|176000|175900|853
1747741200000|2025-05-20 11:40:00|176050|175950|176350|176250|176500|176450|176000|175900|2112
1747741500000|2025-05-20 11:45:00|176300|176300|176600|176500|176650|176600|176150|176100|1276
1747741800000|2025-05-20 11:50:00|176650|176550|177050|176900|177300|177250|176650|176550|1612
1747742100000|2025-05-20 11:55:00|177000|176950|177050|177000|177300|177200|176950|176850|555
1747742400000|2025-05-20 12:00:00|177100|177050|177200|177150|177250|177200|176950|176900|936
1747742700000|2025-05-20 12:05:00|177150|177050|177400|177350|177750|177700|177000|176950|3066
1747743000000|2025-05-20 12:10:00|177450|177400|177550|177500|177800|177700|177450|177350|825
1747743300000|2025-05-20 12:15:00|177600|177550|177300|177200|177650|177550|177100|177050|572
1747743600000|2025-05-20 12:20:00|177250|177250|177450|177350|177600|177550|177250|177200|813
1747743900000|2025-05-20 12:25:00|177400|177400|176600|176500|177450|177400|176600|176500|1061
1747744200000|2025-05-20 12:30:00|176550|176450|177050|176950|177200|177100|176500|176450|1450
1747744500000|2025-05-20 12:35:00|177000|176900|176750|176650|177050|176950|176700|176650|880
1747744800000|2025-05-20 12:40:00|176700|176600|176700|176600|176800|176750|176250|176200|1713
1747745100000|2025-05-20 12:45:00|176750|176650|177200|177100|177300|177200|176750|176650|701
1747745400000|2025-05-20 12:50:00|177250|177150|177450|177350|177600|177550|177100|177050|707
1747745700000|2025-05-20 12:55:00|177400|177400|177200|177100|177450|177400|177100|177050|1114
1747746000000|2025-05-20 13:00:00|177150|177150|177650|177550|177650|177550|176950|176900|4307
1747746300000|2025-05-20 13:05:00|177600|177500|177750|177650|177800|177750|177500|177450|2142
1747746600000|2025-05-20 13:10:00|177800|177700|177000|176950|177800|177750|176900|176850|2350
1747746900000|2025-05-20 13:15:00|176950|176900|177000|176950|177100|177000|176650|176600|1790
1747747200000|2025-05-20 13:20:00|177050|177000|176650|176600|177150|177100|176550|176500|2453
1747747500000|2025-05-20 13:25:00|176600|176550|176600|176500|176700|176650|176250|176200|1836
1747747800000|2025-05-20 13:30:00|176550|176550|176750|176650|176900|176800|176550|176500|1724
1747748100000|2025-05-20 13:35:00|176700|176700|176400|176300|176750|176700|176300|176200|1494
1747748400000|2025-05-20 13:40:00|176350|176350|176150|176050|176500|176450|176050|176000|2958
1747748700000|2025-05-20 13:45:00|176200|176100|175900|175800|176200|176100|175750|175700|1938
1747749000000|2025-05-20 13:50:00|175850|175750|175900|175850|176150|176100|175600|175550|1478
1747749300000|2025-05-20 13:55:00|175950|175900|176200|176100|176350|176300|175800|175700|1356
1747749600000|2025-05-20 14:00:00|176250|176150|176250|176150|176400|176350|176050|175900|1291
1747749900000|2025-05-20 14:05:00|176200|176200|176450|176350|176600|176500|175950|175850|2347
1747750200000|2025-05-20 14:10:00|176500|176400|176900|176850|177050|177000|176450|176400|1396
1747750500000|2025-05-20 14:15:00|176950|176900|177400|177300|177500|177450|176950|176850|1536
1747750800000|2025-05-20 14:20:00|177350|177250|177550|177450|177650|177600|177150|177100|2385
1747751100000|2025-05-20 14:25:00|177500|177350|177550|177450|178150|178050|177450|177350|4259
1747751400000|2025-05-20 14:30:00|177500|177350|177150|177100|177600|177550|177100|177000|1293
1747751700000|2025-05-20 14:35:00|177100|177050|177400|177300|177600|177500|177050|177000|950
1747752000000|2025-05-20 14:40:00|177450|177350|178000|177950|178100|178000|177450|177300|2339
1747752300000|2025-05-20 14:45:00|178050|178000|177750|177650|178050|178000|177700|177650|1836
1747752600000|2025-05-20 14:50:00|177800|177700|177850|177750|177900|177850|177700|177600|664
1747752900000|2025-05-20 14:55:00|177900|177800|177800|177700|177950|177900|177750|177700|901
1747753200000|2025-05-20 15:00:00|177850|177750|178000|177950|178100|178050|177800|177700|2371
1747753500000|2025-05-20 15:05:00|178050|177850|178050|177950|178100|178050|177800|177750|1268
1747753800000|2025-05-20 15:10:00|178000|178000|178100|178000|178100|178050|177900|177800|803
1747754100000|2025-05-20 15:15:00|178050|177950|178100|178050|178150|178100|177950|177900|1691
1747754400000|2025-05-20 15:20:00|178050|178000|177900|177850|178100|178000|177900|177850|1566
1747754700000|2025-05-20 15:25:00|177850|177800|177900|177850|177950|177900|177800|177750|2328
1747810800000|2025-05-21 07:00:00|178100|178000|178000|177900|178650|178450|177700|177600|7124
1747811100000|2025-05-21 07:05:00|177950|177850|178100|178050|178250|178150|177700|177650|6769
1747811400000|2025-05-21 07:10:00|178050|178000|178650|178550|178700|178650|178000|177900|3835
1747811700000|2025-05-21 07:15:00|178600|178500|178400|178300|178650|178600|178150|178100|1289
1747812000000|2025-05-21 07:20:00|178350|178250|177750|177650|178500|178400|177700|177650|2981
1747812300000|2025-05-21 07:25:00|177800|177700|178000|177950|178150|178050|177650|177600|1820
1747812600000|2025-05-21 07:30:00|178050|178000|178250|178150|178600|178500|178000|177900|3752
1747812900000|2025-05-21 07:35:00|178200|178100|179000|178900|179050|179000|178150|178100|4551
1747813200000|2025-05-21 07:40:00|178950|178850|179550|179500|179950|179900|178850|178800|7211
1747813500000|2025-05-21 07:45:00|179600|179450|179600|179550|179600|179550|179200|179150|2339
1747813800000|2025-05-21 07:50:00|179650|179600|179200|179150|179950|179900|179150|179050|2115
1747814100000|2025-05-21 07:55:00|179250|179200|179300|179250|179350|179250|178950|178850|1884
1747814400000|2025-05-21 08:00:00|179350|179300|179100|179000|179450|179400|179050|179000|928
1747814700000|2025-05-21 08:05:00|179150|179050|178850|178800|179150|179050|178800|178750|1807
1747815000000|2025-05-21 08:10:00|178900|178850|178600|178500|178950|178900|178400|178300|1855
1747815300000|2025-05-21 08:15:00|178550|178550|178300|178200|178650|178550|178150|178100|2824
1747815600000|2025-05-21 08:20:00|178350|178250|177950|177900|178450|178400|177950|177900|6329
1747815900000|2025-05-21 08:25:00|178000|178000|179100|179050|179200|179100|177950|177900|3109
1747816200000|2025-05-21 08:30:00|179150|179100|179300|179200|179300|179250|178900|178800|2815
1747816500000|2025-05-21 08:35:00|179250|179150|178550|178500|179300|179200|178550|178500|1054
1747816800000|2025-05-21 08:40:00|178500|178450|179050|178950|179050|178950|178500|178450|265
1747817100000|2025-05-21 08:45:00|179000|179000|178650|178550|179050|179000|178550|178450|487
1747817400000|2025-05-21 08:50:00|178600|178600|178500|178450|178650|178600|178350|178250|1430
1747817700000|2025-05-21 08:55:00|178550|178400|178400|178300|178550|178500|178350|178250|1235
1747818000000|2025-05-21 09:00:00|178450|178350|178400|178350|178500|178450|178300|178200|423
1747818300000|2025-05-21 09:05:00|178350|178300|178600|178500|178900|178800|178300|178250|1104
1747818600000|2025-05-21 09:10:00|178550|178550|178950|178850|178950|178900|178550|178500|336
1747818900000|2025-05-21 09:15:00|179000|178900|179150|179050|179200|179100|179000|178850|299
1747819200000|2025-05-21 09:20:00|179100|179000|179250|179150|179400|179300|179100|179000|1417
1747819500000|2025-05-21 09:25:00|179200|179200|179250|179150|179300|179200|179050|179000|625
1747819800000|2025-05-21 09:30:00|179200|179100|179000|178900|179200|179150|178950|178900|501
1747820100000|2025-05-21 09:35:00|179050|178950|179050|178950|179100|179000|178900|178800|176
1747820400000|2025-05-21 09:40:00|179000|178900|179150|179050|179150|179050|178850|178800|588
1747820700000|2025-05-21 09:45:00|179100|179100|178950|178850|179100|179100|178800|178750|876
1747821000000|2025-05-21 09:50:00|178900|178800|178850|178750|178950|178850|178750|178700|543
1747821300000|2025-05-21 09:55:00|178800|178800|179100|179000|179100|179000|178500|178450|1502
1747821600000|2025-05-21 10:00:00|179150|179050|178950|178850|179200|179100|178850|178800|1118
1747821900000|2025-05-21 10:05:00|179000|178900|178950|178850|179100|179050|178700|178650|582
1747822200000|2025-05-21 10:10:00|179000|178900|178950|178850|179000|178950|178750|178700|677
1747822500000|2025-05-21 10:15:00|179000|178900|179000|178900|179200|179150|178900|178850|655
1747822800000|2025-05-21 10:20:00|178950|178850|178800|178750|179000|178900|178650|178600|803
1747823100000|2025-05-21 10:25:00|178750|178700|178750|178700|178900|178800|178700|178650|194
1747823400000|2025-05-21 10:30:00|178700|178650|179050|179000|179050|179000|178700|178650|797
1747823700000|2025-05-21 10:35:00|179100|179050|178950|178900|179150|179100|178900|178850|682
1747824000000|2025-05-21 10:40:00|179000|178950|179050|178950|179100|179050|178950|178900|266
1747824300000|2025-05-21 10:45:00|179000|179000|179250|179150|179250|179200|178900|178850|1076
1747824600000|2025-05-21 10:50:00|179200|179100|179050|178950|179350|179250|179000|178950|769
1747824900000|2025-05-21 10:55:00|179100|179000|179150|179100|179150|179100|179000|178950|253
1747825200000|2025-05-21 11:00:00|179200|179050|179150|179100|179200|179150|179000|178950|347
1747825500000|2025-05-21 11:05:00|179200|179050|179200|179150|179250|179200|179000|178900|866
1747825800000|2025-05-21 11:10:00|179250|179200|179200|179100|179350|179300|179150|179100|2249
1747826100000|2025-05-21 11:15:00|179150|179150|179100|179000|179150|179150|179050|179000|286
1747826400000|2025-05-21 11:20:00|179150|179050|179050|178950|179200|179150|179050|178950|743
1747826700000|2025-05-21 11:25:00|179000|179000|179150|179050|179200|179150|178950|178900|1267
1747827000000|2025-05-21 11:30:00|179200|179100|179150|179100|179200|179150|179100|179000|407
1747827300000|2025-05-21 11:35:00|179200|179150|179250|179150|179250|179200|179100|179050|334
1747827600000|2025-05-21 11:40:00|179200|179100|179150|179100|179250|179150|179150|179100|251
1747827900000|2025-05-21 11:45:00|179200|179150|179250|179150|179350|179300|179150|179100|2718
1747828200000|2025-05-21 11:50:00|179200|179200|179300|179250|179350|179300|179200|179100|1294
1747828500000|2025-05-21 11:55:00|179350|179300|179050|179000|179350|179300|179050|179000|628
1747828800000|2025-05-21 12:00:00|179100|179050|179150|179050|179150|179050|178950|178850|406
1747829100000|2025-05-21 12:05:00|179100|179100|178950|178850|179200|179150|178900|178850|387
1747829400000|2025-05-21 12:10:00|178900|178900|179000|178950|179150|179050|178900|178850|197
1747829700000|2025-05-21 12:15:00|178950|178900|179050|178950|179100|179000|178800|178750|872
1747830000000|2025-05-21 12:20:00|179100|179000|179050|179000|179100|179050|178950|178900|625
1747830300000|2025-05-21 12:25:00|179100|179050|179000|178950|179100|179050|179000|178950|265
1747830600000|2025-05-21 12:30:00|179050|179000|178950|178850|179050|179000|178850|178750|604
1747830900000|2025-05-21 12:35:00|178900|178800|178900|178800|179000|178950|178650|178600|1325
1747831200000|2025-05-21 12:40:00|178850|178850|179000|178950|179050|179000|178850|178800|721
1747831500000|2025-05-21 12:45:00|179050|179000|179050|178950|179100|179000|178900|178800|496
1747831800000|2025-05-21 12:50:00|179000|179000|179050|178950|179200|179150|179000|178950|994
1747832100000|2025-05-21 12:55:00|179000|179000|179100|179000|179400|179350|179000|178950|1460
1747832400000|2025-05-21 13:00:00|179050|178950|179150|179050|179200|179100|179000|178950|636
1747832700000|2025-05-21 13:05:00|179100|179000|179150|179100|179200|179150|179050|179000|485
1747833000000|2025-05-21 13:10:00|179100|179050|179000|178950|179250|179150|179000|178950|1672
1747833300000|2025-05-21 13:15:00|179050|179000|179150|179050|179200|179150|179000|178950|1063
1747833600000|2025-05-21 13:20:00|179100|179000|179000|178900|179150|179050|178800|178700|796
1747833900000|2025-05-21 13:25:00|178950|178850|179100|179050|179200|179150|178900|178850|686
1747834200000|2025-05-21 13:30:00|179150|179100|179650|179600|179850|179800|179150|179050|3707
1747834500000|2025-05-21 13:35:00|179600|179550|179850|179800|179900|179850|179600|179500|2890
1747834800000|2025-05-21 13:40:00|179900|179850|180200|180100|180250|180200|179750|179700|12802
1747835100000|2025-05-21 13:45:00|180250|180150|179900|179800|180400|180350|179500|179400|2478
1747835400000|2025-05-21 13:50:00|179950|179850|179900|179850|180300|180200|179900|179850|1681
1747835700000|2025-05-21 13:55:00|179850|179800|179800|179700|179900|179850|179600|179550|1003
1747836000000|2025-05-21 14:00:00|179850|179750|180000|179900|180150|180050|179800|179700|2309
1747836300000|2025-05-21 14:05:00|180050|179950|179900|179800|180150|180050|179850|179800|1560
1747836600000|2025-05-21 14:10:00|179850|179850|179900|179850|180050|180000|179750|179700|1011
1747836900000|2025-05-21 14:15:00|179950|179900|179500|179400|179950|179900|179450|179350|1330
1747837200000|2025-05-21 14:20:00|179450|179350|179950|179900|180000|179900|179400|179350|1348
1747837500000|2025-05-21 14:25:00|179900|179850|179750|179700|180000|179950|179600|179500|1980
1747837800000|2025-05-21 14:30:00|179800|179750|179850|179750|180100|180000|179750|179700|1298
1747838100000|2025-05-21 14:35:00|179900|179800|179850|179800|180050|180000|179800|179750|647
1747838400000|2025-05-21 14:40:00|179900|179850|179850|179800|180000|179900|179850|179800|347
1747838700000|2025-05-21 14:45:00|179800|179750|179900|179800|179900|179850|179700|179600|1000
1747839000000|2025-05-21 14:50:00|179950|179850|179950|179900|180150|180050|179900|179850|2455
1747839300000|2025-05-21 14:55:00|179900|179850|180050|179950|180100|180050|179900|179850|1087
1747839600000|2025-05-21 15:00:00|180100|180000|180100|180000|180150|180100|179950|179900|1163
1747839900000|2025-05-21 15:05:00|180150|180050|180150|180100|180300|180250|180100|180050|1145
1747840200000|2025-05-21 15:10:00|180100|180050|180200|180150|180200|180150|180000|179950|1052
1747840500000|2025-05-21 15:15:00|180250|180200|180250|180200|180450|180350|180200|180150|1546
1747840800000|2025-05-21 15:20:00|180300|180250|180150|180050|180350|180250|180100|180050|1270
1747841100000|2025-05-21 15:25:00|180200|180100|180000|179950|180200|180150|179950|179900|3227
1747897200000|2025-05-22 07:00:00|184000|174900|179500|179400|184000|180050|178850|174900|6681
1747897500000|2025-05-22 07:05:00|179450|179450|179200|179150|180050|180000|179100|179000|7358
1747897800000|2025-05-22 07:10:00|179250|179200|178800|178750|179300|179250|178250|178150|7415
1747898100000|2025-05-22 07:15:00|178850|178700|178600|178500|179200|179150|178450|178400|3255
1747898400000|2025-05-22 07:20:00|178550|178550|178750|178650|179050|179000|178350|178300|5570
1747898700000|2025-05-22 07:25:00|178700|178600|178200|178150|178750|178700|177950|177900|3620
1747899000000|2025-05-22 07:30:00|178150|178100|177800|177650|178200|178100|176450|176350|9787
1747899300000|2025-05-22 07:35:00|177850|177700|178250|178150|178600|178550|177800|177700|5020
1747899600000|2025-05-22 07:40:00|178200|178200|177350|177250|178350|178300|177150|177050|3379
1747899900000|2025-05-22 07:45:00|177400|177300|177200|177100|177450|177400|176650|176600|1732
1747900200000|2025-05-22 07:50:00|177150|177050|177400|177300|177650|177600|177000|176900|1430
1747900500000|2025-05-22 07:55:00|177450|177350|177300|177250|177600|177550|176850|176750|1185
1747900800000|2025-05-22 08:00:00|177250|177200|177250|177150|177350|177300|177100|177000|3143
1747901100000|2025-05-22 08:05:00|177200|177100|177300|177200|177650|177550|177000|176950|2936
1747901400000|2025-05-22 08:10:00|177350|177250|177300|177200|177650|177600|177250|177200|1220
1747901700000|2025-05-22 08:15:00|177350|177250|178050|178000|178050|178000|177300|177200|1362
1747902000000|2025-05-22 08:20:00|178000|177950|178300|178200|178300|178200|177800|177700|1369
1747902300000|2025-05-22 08:25:00|178350|178250|178250|178200|178400|178350|178100|178000|717
1747902600000|2025-05-22 08:30:00|178300|178150|178650|178600|178800|178700|178300|178150|1706
1747902900000|2025-05-22 08:35:00|178700|178650|178950|178900|179150|179050|178600|178550|1129
1747903200000|2025-05-22 08:40:00|179000|178950|179200|179100|179250|179200|178900|178850|677
1747903500000|2025-05-22 08:45:00|179150|179050|178900|178850|179150|179050|178900|178850|1283
1747903800000|2025-05-22 08:50:00|178850|178800|178600|178550|178900|178850|178500|178450|512
1747904100000|2025-05-22 08:55:00|178550|178500|178550|178450|178600|178550|178250|178150|759
1747904400000|2025-05-22 09:00:00|178500|178500|178650|178550|178900|178850|178500|178450|691
1747904700000|2025-05-22 09:05:00|178700|178600|178800|178750|178800|178750|178700|178600|293
1747905000000|2025-05-22 09:10:00|178750|178700|178650|178600|178750|178700|178500|178450|275
1747905300000|2025-05-22 09:15:00|178700|178650|179050|178950|179100|179050|178700|178650|761
1747905600000|2025-05-22 09:20:00|179000|178900|179050|179000|179100|179050|178800|178750|330
1747905900000|2025-05-22 09:25:00|179000|178950|178800|178750|179200|179150|178800|178750|1337
1747906200000|2025-05-22 09:30:00|178750|178700|179000|178900|179050|179000|178650|178600|906
1747906500000|2025-05-22 09:35:00|178950|178850|178850|178750|179150|179050|178700|178600|810
1747906800000|2025-05-22 09:40:00|178800|178800|178650|178600|178850|178800|178550|178500|366
1747907100000|2025-05-22 09:45:00|178700|178550|178750|178650|178800|178750|178600|178500|322
1747907400000|2025-05-22 09:50:00|178700|178700|178800|178700|178900|178850|178700|178650|432
1747907700000|2025-05-22 09:55:00|178750|178750|178750|178650|178800|178750|178650|178600|208
1747908000000|2025-05-22 10:00:00|178700|178600|178100|178050|178700|178650|178050|178000|1294
1747908300000|2025-05-22 10:05:00|178050|178000|177750|177700|178100|178050|177750|177700|2413
1747908600000|2025-05-22 10:10:00|177800|177650|178100|178050|178150|178100|177750|177650|1031
1747908900000|2025-05-22 10:15:00|178050|178000|178200|178100|178350|178300|178000|177950|383
1747909200000|2025-05-22 10:20:00|178150|178150|178150|178100|178200|178150|178000|177900|644
1747909500000|2025-05-22 10:25:00|178200|178150|178200|178100|178350|178300|178150|178100|493
1747909800000|2025-05-22 10:30:00|178150|178150|178100|178050|178200|178150|178000|177950|354
1747910100000|2025-05-22 10:35:00|178050|178000|177900|177850|178100|178000|177700|177650|1013
1747910400000|2025-05-22 10:40:00|177950|177900|178050|177950|178050|178000|177800|177750|272
1747910700000|2025-05-22 10:45:00|178000|177900|177950|177850|178000|177950|177850|177800|224
1747911000000|2025-05-22 10:50:00|177900|177800|178000|177900|178100|178000|177900|177800|294
1747911300000|2025-05-22 10:55:00|178050|177950|177950|177900|178100|178050|177950|177850|248
1747911600000|2025-05-22 11:00:00|178050|177950|178250|178200|178300|178250|177950|177900|937
1747911900000|2025-05-22 11:05:00|178300|178250|178350|178300|178450|178400|178250|178150|482
1747912200000|2025-05-22 11:10:00|178300|178250|178400|178300|178450|178350|178200|178150|233
1747912500000|2025-05-22 11:15:00|178450|178350|178300|178250|178500|178450|178200|178100|529
1747912800000|2025-05-22 11:20:00|178250|178200|178450|178350|178450|178400|178150|178100|147
1747913100000|2025-05-22 11:25:00|178500|178400|178600|178550|178700|178650|178450|178400|759
1747913400000|2025-05-22 11:30:00|178550|178500|178450|178400|178600|178500|178450|178400|253
1747913700000|2025-05-22 11:35:00|178500|178450|178400|178300|178700|178600|178350|178300|280
1747914000000|2025-05-22 11:40:00|178450|178350|178650|178550|178700|178650|178400|178350|381
1747914300000|2025-05-22 11:45:00|178600|178500|178400|178300|178600|178500|178200|178100|558
1747914600000|2025-05-22 11:50:00|178450|178350|178550|178450|178550|178500|178300|178250|144
1747914900000|2025-05-22 11:55:00|178600|178500|178300|178200|178600|178550|178250|178200|614
1747915200000|2025-05-22 12:00:00|178250|178150|178400|178300|178500|178450|178200|178150|263
1747915500000|2025-05-22 12:05:00|178450|178350|178350|178250|178450|178400|178300|178250|158
1747915800000|2025-05-22 12:10:00|178300|178200|178050|178000|178300|178250|178000|177950|812
1747916100000|2025-05-22 12:15:00|178100|178050|178000|177900|178150|178100|177950|177900|360
1747916400000|2025-05-22 12:20:00|177950|177950|177850|177750|178000|177950|177550|177500|1315
1747916700000|2025-05-22 12:25:00|177900|177800|178000|177950|178000|177950|177900|177800|252
1747917000000|2025-05-22 12:30:00|178050|178000|178200|178100|178200|178150|177900|177800|517
1747917300000|2025-05-22 12:35:00|178150|178050|178100|178000|178300|178250|178000|177950|1106
1747917600000|2025-05-22 12:40:00|178050|178050|178150|178100|178250|178200|178050|178000|163
1747917900000|2025-05-22 12:45:00|178100|178050|178400|178300|178400|178350|178100|178050|205
1747918200000|2025-05-22 12:50:00|178350|178250|178400|178300|178550|178500|178300|178250|712
1747918500000|2025-05-22 12:55:00|178350|178250|178350|178250|178400|178350|178150|178100|231
1747918800000|2025-05-22 13:00:00|178400|178300|178400|178300|178450|178400|178350|178250|197
1747919100000|2025-05-22 13:05:00|178450|178350|178250|178200|178450|178400|178250|178200|282
1747919400000|2025-05-22 13:10:00|178200|178150|178550|178450|178550|178500|178100|178000|1883
1747919700000|2025-05-22 13:15:00|178500|178400|178500|178400|178550|178450|178300|178200|553
1747920000000|2025-05-22 13:20:00|178450|178350|178350|178250|178550|178450|178300|178250|326
1747920300000|2025-05-22 13:25:00|178300|178200|178500|178400|178500|178400|178250|178200|325
1747920600000|2025-05-22 13:30:00|178550|178450|178550|178500|178750|178700|178450|178400|1518
1747920900000|2025-05-22 13:35:00|178500|178450|178250|178150|178550|178500|178200|178100|524
1747921200000|2025-05-22 13:40:00|178300|178200|178250|178150|178300|178250|178200|178100|448
1747921500000|2025-05-22 13:45:00|178200|178100|177850|177800|178200|178150|177850|177800|752
1747921800000|2025-05-22 13:50:00|177800|177750|177800|177700|178000|177950|177300|177250|1706
1747922100000|2025-05-22 13:55:00|177850|177750|178050|178000|178050|178000|177750|177700|716
1747922400000|2025-05-22 14:00:00|178000|177950|178350|178300|178350|178300|177950|177900|556
1747922700000|2025-05-22 14:05:00|178300|178250|178450|178400|178550|178500|178300|178250|989
1747923000000|2025-05-22 14:10:00|178400|178350|178550|178450|178550|178500|178400|178350|432
1747923300000|2025-05-22 14:15:00|178600|178500|178600|178500|178650|178600|178350|178300|1125
1747923600000|2025-05-22 14:20:00|178650|178550|178600|178500|178650|178600|178500|178450|218
1747923900000|2025-05-22 14:25:00|178550|178450|178500|178450|178700|178650|178450|178400|797
1747924200000|2025-05-22 14:30:00|178550|178500|178350|178300|178550|178500|178350|178300|420
1747924500000|2025-05-22 14:35:00|178300|178250|178050|178000|178300|178250|178000|177950|1354
1747924800000|2025-05-22 14:40:00|178000|177950|178200|178100|178350|178250|178000|177950|638
1747925100000|2025-05-22 14:45:00|178150|178050|177900|177800|178200|178100|177850|177750|1377
1747925400000|2025-05-22 14:50:00|177850|177850|177950|177900|177950|177900|177800|177750|553
1747925700000|2025-05-22 14:55:00|178000|177950|178150|178100|178300|178250|178000|177950|1155
1747926000000|2025-05-22 15:00:00|178200|178050|178250|178200|178400|178300|178100|178050|1094
1747926300000|2025-05-22 15:05:00|178200|178150|177600|177550|178250|178150|177600|177550|1585
1747926600000|2025-05-22 15:10:00|177650|177600|177750|177650|177750|177700|177550|177450|1206
1747926900000|2025-05-22 15:15:00|177800|177700|178050|178000|178050|178000|177700|177650|1110
1747927200000|2025-05-22 15:20:00|178100|177950|178000|177950|178100|178000|177950|177900|1182
1747927500000|2025-05-22 15:25:00|177950|177900|177950|177850|178050|178000|177900|177850|1222
1747983600000|2025-05-23 07:00:00|177050|177000|177100|177000|177500|177400|176550|176450|3898
1747983900000|2025-05-23 07:05:00|177050|176950|176150|176050|177050|176950|174900|174800|9210
1747984200000|2025-05-23 07:10:00|176200|176100|176550|176450|176900|176800|176200|176100|2809
1747984500000|2025-05-23 07:15:00|176500|176500|176400|176300|176600|176500|176050|176000|1460
1747984800000|2025-05-23 07:20:00|176450|176350|176550|176450|176550|176500|176150|176100|813
1747985100000|2025-05-23 07:25:00|176500|176500|176300|176200|176850|176750|176300|176200|1525
1747985400000|2025-05-23 07:30:00|176250|176150|176350|176250|176400|176350|176000|175900|1379
1747985700000|2025-05-23 07:35:00|176400|176300|176600|176500|176650|176600|176300|176200|649
1747986000000|2025-05-23 07:40:00|176550|176450|176250|176150|176550|176450|176200|176100|572
1747986300000|2025-05-23 07:45:00|176200|176200|176350|176250|176400|176350|176100|176050|567
1747986600000|2025-05-23 07:50:00|176400|176300|176900|176850|176900|176850|176300|176250|794
1747986900000|2025-05-23 07:55:00|176950|176900|177600|177500|177800|177750|176800|176750|2278
1747987200000|2025-05-23 08:00:00|177550|177550|178050|177950|178100|178000|177550|177500|2287
1747987500000|2025-05-23 08:05:00|178000|178000|178150|178050|178800|178750|178000|177950|2229
1747987800000|2025-05-23 08:10:00|178100|178000|177950|177850|178500|178450|177950|177850|677
1747988100000|2025-05-23 08:15:00|177900|177900|177950|177900|178100|178050|177650|177600|779
1747988400000|2025-05-23 08:20:00|178000|177950|178200|178150|178500|178450|177900|177850|673
1747988700000|2025-05-23 08:25:00|178250|178200|178650|178600|178850|178800|178200|178100|2815
1747989000000|2025-05-23 08:30:00|178700|178550|178700|178600|178700|178650|178300|178250|654
1747989300000|2025-05-23 08:35:00|178650|178550|178650|178600|178750|178700|178550|178500|742
1747989600000|2025-05-23 08:40:00|178700|178650|178700|178600|178900|178850|178550|178450|1390
1747989900000|2025-05-23 08:45:00|178750|178650|178200|178100|178800|178750|178050|178000|1150
1747990200000|2025-05-23 08:50:00|178150|178150|177950|177850|178250|178200|177750|177700|862
1747990500000|2025-05-23 08:55:00|177900|177900|178050|177950|178150|178050|177900|177850|878
1747990800000|2025-05-23 09:00:00|178000|177900|178050|177950|178150|178100|177900|177800|621
1747991100000|2025-05-23 09:05:00|178000|177850|177050|176950|178050|177850|176600|176500|16828
1747991400000|2025-05-23 09:10:00|177000|177000|176550|176500|177250|177200|176500|176450|2784
1747991700000|2025-05-23 09:15:00|176600|176550|176100|175950|176850|176700|175800|175700|3198
1747992000000|2025-05-23 09:20:00|176050|176000|176600|176550|176600|176550|175800|175750|3362
1747992300000|2025-05-23 09:25:00|176550|176500|176600|176550|176750|176700|176300|176200|1189
1747992600000|2025-05-23 09:30:00|176650|176600|176950|176900|177250|177200|176600|176550|1616
1747992900000|2025-05-23 09:35:00|176900|176850|176900|176800|177000|176950|176800|176750|1515
1747993200000|2025-05-23 09:40:00|176850|176750|176850|176800|176950|176900|176750|176700|1237
1747993500000|2025-05-23 09:45:00|176900|176750|176850|176800|177000|176950|176700|176650|986
1747993800000|2025-05-23 09:50:00|176800|176750|177200|177150|177300|177250|176800|176750|1697
1747994100000|2025-05-23 09:55:00|177150|177100|177200|177100|177250|177200|177150|177100|744
1747994400000|2025-05-23 10:00:00|177150|177150|177050|177000|177200|177150|177050|177000|264
1747994700000|2025-05-23 10:05:00|177100|176950|177250|177150|177300|177200|177050|176950|821
1747995000000|2025-05-23 10:10:00|177200|177100|177000|176950|177250|177150|177000|176950|176
1747995300000|2025-05-23 10:15:00|177050|177000|177150|177100|177200|177150|177050|177000|244
1747995600000|2025-05-23 10:20:00|177100|177050|177000|176950|177200|177150|176950|176900|737
1747995900000|2025-05-23 10:25:00|176950|176900|176750|176650|177000|176950|176600|176550|710
1747996200000|2025-05-23 10:30:00|176800|176700|176800|176750|176800|176750|176600|176550|132
1747996500000|2025-05-23 10:35:00|176750|176700|176800|176700|176800|176750|176550|176500|133
1747996800000|2025-05-23 10:40:00|176850|176750|176900|176850|176950|176900|176800|176750|110
1747997100000|2025-05-23 10:45:00|176850|176800|176800|176700|176950|176850|176700|176650|376
1747997400000|2025-05-23 10:50:00|176750|176650|176750|176700|176800|176700|176700|176650|202
1747997700000|2025-05-23 10:55:00|176700|176650|176900|176800|176900|176800|176700|176650|209
1747998000000|2025-05-23 11:00:00|176850|176750|176800|176700|177000|176950|176800|176700|883
1747998300000|2025-05-23 11:05:00|176750|176650|176850|176800|176900|176800|176550|176500|636
1747998600000|2025-05-23 11:10:00|176800|176750|176650|176600|176850|176800|176600|176550|199
1747998900000|2025-05-23 11:15:00|176700|176650|176350|176300|176700|176650|176300|176250|632
1747999200000|2025-05-23 11:20:00|176300|176250|176500|176400|176600|176550|176250|176200|1030
1747999500000|2025-05-23 11:25:00|176450|176350|176350|176250|176550|176500|176200|176150|302
1747999800000|2025-05-23 11:30:00|176300|176300|176200|176150|176350|176300|176050|176000|339
1748000100000|2025-05-23 11:35:00|176250|176200|176550|176500|176600|176500|176200|176150|193
1748000400000|2025-05-23 11:40:00|176600|176450|175500|175400|176750|176700|175100|175000|4573
1748000700000|2025-05-23 11:45:00|175450|175450|174750|174600|176000|175900|174100|174000|7382
1748001000000|2025-05-23 11:50:00|174950|174650|175150|175050|175900|175850|174350|174250|6484
1748001300000|2025-05-23 11:55:00|175200|175100|174700|174600|175550|175500|174700|174600|941
1748001600000|2025-05-23 12:00:00|174750|174650|174200|174150|174900|174800|173700|173600|3676
1748001900000|2025-05-23 12:05:00|174250|174200|173150|173100|174300|174200|172850|172750|6162
1748002200000|2025-05-23 12:10:00|173100|173050|173400|173300|173900|173850|172700|172650|5848
1748002500000|2025-05-23 12:15:00|173350|173250|172950|172850|173400|173350|172500|172400|3547
1748002800000|2025-05-23 12:20:00|172900|172900|172350|172250|173100|173000|171650|171600|6068
1748003100000|2025-05-23 12:25:00|172300|172200|174450|174300|174500|174400|172250|172200|3402
1748003400000|2025-05-23 12:30:00|174400|174350|174750|174650|175400|175300|174400|174300|6296
1748003700000|2025-05-23 12:35:00|174700|174700|175100|175000|175600|175550|174700|174700|4411
1748004000000|2025-05-23 12:40:00|175050|175050|175800|175700|176350|176250|175050|175050|3277
1748004300000|2025-05-23 12:45:00|175750|175650|176050|176000|176050|176000|174850|174800|4998
1748004600000|2025-05-23 12:50:00|176100|176050|176050|176000|176150|176050|175550|175500|969
1748004900000|2025-05-23 12:55:00|176100|175950|176700|176650|176800|176750|175800|175700|1426
1748005200000|2025-05-23 13:00:00|176750|176700|176300|176200|176800|176700|175650|175550|1909
1748005500000|2025-05-23 13:05:00|176250|176150|176000|175950|176250|176150|175600|175550|1981
1748005800000|2025-05-23 13:10:00|175950|175900|176000|175950|176250|176150|175650|175600|1540
1748006100000|2025-05-23 13:15:00|175950|175900|176300|176200|176400|176300|175850|175700|1970
1748006400000|2025-05-23 13:20:00|176350|176250|176400|176350|176700|176600|176200|176150|893
1748006700000|2025-05-23 13:25:00|176450|176400|176600|176550|176750|176650|176350|176300|1017
1748007000000|2025-05-23 13:30:00|176650|176600|177300|177200|177650|177600|176650|176550|3168
1748007300000|2025-05-23 13:35:00|177250|177150|177050|177000|177300|177250|176950|176850|2284
1748007600000|2025-05-23 13:40:00|177100|177050|177200|177100|177400|177350|177000|176900|926
1748007900000|2025-05-23 13:45:00|177150|177150|177600|177500|177800|177700|176950|176850|1847
1748008200000|2025-05-23 13:50:00|177550|177450|177750|177700|177900|177850|177350|177250|1686
1748008500000|2025-05-23 13:55:00|177700|177650|177900|177800|178000|177950|177700|177600|915
1748008800000|2025-05-23 14:00:00|177950|177850|178150|178050|178300|178200|177900|177850|2416
1748009100000|2025-05-23 14:05:00|178100|178100|178450|178400|178600|178550|178100|178050|1810
1748009400000|2025-05-23 14:10:00|178500|178450|178250|178200|178800|178750|178200|178150|2852
1748009700000|2025-05-23 14:15:00|178300|178250|178150|178100|178600|178550|178100|178050|2157
1748010000000|2025-05-23 14:20:00|178100|178050|178550|178450|178650|178600|178100|178050|2501
1748010300000|2025-05-23 14:25:00|178500|178500|178550|178450|178600|178550|178400|178350|1751
1748010600000|2025-05-23 14:30:00|178500|178500|178750|178650|178900|178850|178200|178150|3109
1748010900000|2025-05-23 14:35:00|178700|178700|178400|178350|178800|178750|178400|178350|1764
1748011200000|2025-05-23 14:40:00|178450|178400|178650|178550|178800|178750|178400|178350|1419
1748011500000|2025-05-23 14:45:00|178600|178500|178600|178550|178750|178700|178600|178500|797
1748011800000|2025-05-23 14:50:00|178550|178500|178100|178000|178550|178500|177950|177900|2449
1748012100000|2025-05-23 14:55:00|178050|178050|178050|177950|178250|178200|178000|177950|771
1748012400000|2025-05-23 15:00:00|178100|178000|178150|178100|178300|178200|177850|177800|707
1748012700000|2025-05-23 15:05:00|178200|178050|177950|177900|178200|178150|177850|177800|630
1748013000000|2025-05-23 15:10:00|178000|177950|177750|177700|178000|177950|177550|177500|1577
1748013300000|2025-05-23 15:15:00|177800|177750|178050|178000|178100|178050|177650|177600|1188
1748013600000|2025-05-23 15:20:00|178000|177950|178200|178100|178400|178350|178000|177950|1937
1748013900000|2025-05-23 15:25:00|178150|178150|178100|178000|178250|178150|177950|177850|2035
1748242800000|2025-05-26 07:00:00|180300|180200|181400|181300|181600|181500|180100|180050|14833
1748243100000|2025-05-26 07:05:00|181450|181350|182050|182000|182650|182550|181400|181350|8954
1748243400000|2025-05-26 07:10:00|182100|182050|181300|181200|182150|182050|181050|181000|5005
1748243700000|2025-05-26 07:15:00|181350|181250|182300|182250|182450|182350|181250|181200|4113
1748244000000|2025-05-26 07:20:00|182350|182200|182050|181950|182600|182550|181900|181850|4759
1748244300000|2025-05-26 07:25:00|182000|181850|181900|181800|182050|181950|181500|181450|2650
1748244600000|2025-05-26 07:30:00|181850|181850|182150|182100|182450|182400|181700|181650|2917
1748244900000|2025-05-26 07:35:00|182200|182050|182500|182450|182500|182450|182000|181900|1653
1748245200000|2025-05-26 07:40:00|182450|182400|183200|183100|183200|183100|182300|182250|5333
1748245500000|2025-05-26 07:45:00|183150|183150|183200|183100|183450|183350|182900|182850|3749
1748245800000|2025-05-26 07:50:00|183150|183050|183250|183200|183350|183300|183000|182950|1792
1748246100000|2025-05-26 07:55:00|183300|183250|183100|183000|183350|183300|183000|182950|1091
1748246400000|2025-05-26 08:00:00|183150|183050|183200|183150|183400|183300|183100|183050|1577
1748246700000|2025-05-26 08:05:00|183150|183100|183250|183150|183250|183200|183150|183100|1576
1748247000000|2025-05-26 08:10:00|183200|183200|183500|183400|183600|183500|183000|182950|3415
1748247300000|2025-05-26 08:15:00|183450|183450|183900|183850|184000|183900|183350|183300|2101
1748247600000|2025-05-26 08:20:00|183850|183800|183750|183700|184300|184200|183650|183600|4306
1748247900000|2025-05-26 08:25:00|183700|183650|183600|183500|183900|183850|183450|183400|3356
1748248200000|2025-05-26 08:30:00|183550|183450|183450|183400|183650|183600|183300|183250|1396
1748248500000|2025-05-26 08:35:00|183500|183450|183050|183000|183650|183600|183050|183000|2217
1748248800000|2025-05-26 08:40:00|183100|183050|183800|183750|183800|183750|183100|183000|1731
1748249100000|2025-05-26 08:45:00|183750|183700|183650|183600|184000|183950|183600|183550|1405
1748249400000|2025-05-26 08:50:00|183600|183550|183250|183150|183650|183600|183150|183100|845
1748249700000|2025-05-26 08:55:00|183200|183200|182650|182600|183250|183200|182300|182250|4060
1748250000000|2025-05-26 09:00:00|182600|182550|183150|183050|183250|183150|182600|182550|1031
1748250300000|2025-05-26 09:05:00|183100|183100|182750|182700|183150|183100|182700|182600|901
1748250600000|2025-05-26 09:10:00|182800|182750|183100|183000|183100|183000|182800|182700|1504
1748250900000|2025-05-26 09:15:00|183050|183050|182950|182850|183150|183100|182800|182750|1044
1748251200000|2025-05-26 09:20:00|183000|182900|183150|183100|183250|183150|182850|182800|1534
1748251500000|2025-05-26 09:25:00|183200|183150|183050|182950|183300|183250|183000|182950|381
1748251800000|2025-05-26 09:30:00|183100|183000|183050|183000|183250|183200|183050|182950|720
1748252100000|2025-05-26 09:35:00|183100|182950|183050|182950|183150|183100|183000|182900|1774
1748252400000|2025-05-26 09:40:00|183100|183000|182950|182850|183150|183050|182900|182850|407
1748252700000|2025-05-26 09:45:00|182900|182800|182950|182900|183000|182950|182800|182750|997
1748253000000|2025-05-26 09:50:00|183000|182950|182950|182900|183000|182950|182750|182700|841
1748253300000|2025-05-26 09:55:00|183000|182950|182950|182900|183050|183000|182800|182750|586
1748253600000|2025-05-26 10:00:00|183000|182950|182850|182800|183050|182950|182750|182700|596
1748253900000|2025-05-26 10:05:00|182900|182850|183100|183000|183100|183000|182900|182850|259
1748254200000|2025-05-26 10:10:00|183150|183050|183200|183150|183200|183150|183100|183000|701
1748254500000|2025-05-26 10:15:00|183250|183200|183000|182950|183400|183300|183000|182950|3320
1748254800000|2025-05-26 10:20:00|183050|183000|183350|183300|183400|183350|183050|183000|995
1748255100000|2025-05-26 10:25:00|183400|183350|183350|183300|183500|183450|183150|183100|1020
1748255400000|2025-05-26 10:30:00|183400|183250|183100|183050|183400|183350|182950|182900|648
1748255700000|2025-05-26 10:35:00|183150|183100|182750|182650|183200|183150|182600|182550|1360
1748256000000|2025-05-26 10:40:00|182800|182700|182900|182800|182900|182800|182650|182600|537
1748256300000|2025-05-26 10:45:00|182850|182850|182350|182250|182900|182850|182150|182100|3393
1748256600000|2025-05-26 10:50:00|182400|182300|182400|182300|182400|182350|182200|182150|2334
1748256900000|2025-05-26 10:55:00|182350|182350|182450|182350|182550|182450|182250|182200|2620
1748257200000|2025-05-26 11:00:00|182700|182300|182500|182450|182700|182550|182300|182050|1205
1748257500000|2025-05-26 11:05:00|182550|182500|182950|182850|182950|182900|182500|182450|821
1748257800000|2025-05-26 11:10:00|182900|182900|182850|182750|182950|182900|182650|182600|823
1748258100000|2025-05-26 11:15:00|182900|182800|182950|182900|183000|182950|182900|182800|456
1748258400000|2025-05-26 11:20:00|183000|182950|182950|182900|183050|183000|182950|182900|700
1748258700000|2025-05-26 11:25:00|182900|182850|183100|183000|183100|183000|182900|182850|323
1748259000000|2025-05-26 11:30:00|183050|183050|182700|182600|183050|183050|182650|182600|834
1748259300000|2025-05-26 11:35:00|182750|182650|182700|182650|182850|182800|182650|182600|1034
1748259600000|2025-05-26 11:40:00|182750|182700|182700|182650|182850|182750|182500|182450|1112
1748259900000|2025-05-26 11:45:00|182750|182700|182650|182550|182750|182700|182650|182550|370
1748260200000|2025-05-26 11:50:00|182600|182600|182650|182550|182700|182650|182600|182550|282
1748260500000|2025-05-26 11:55:00|182600|182500|182800|182750|182800|182750|182600|182500|152
1748260800000|2025-05-26 12:00:00|182750|182700|182700|182600|182800|182700|182600|182500|632
1748261100000|2025-05-26 12:05:00|182650|182650|182800|182700|182850|182800|182650|182650|166
1748261400000|2025-05-26 12:10:00|182750|182750|182800|182700|182850|182800|182750|182700|111
1748261700000|2025-05-26 12:15:00|182850|182750|182700|182650|182850|182750|182700|182650|857
1748262000000|2025-05-26 12:20:00|182750|182700|182750|182650|182750|182700|182700|182650|157
1748262300000|2025-05-26 12:25:00|182700|182600|182650|182550|182800|182700|182550|182500|315
1748262600000|2025-05-26 12:30:00|182600|182500|182750|182650|182800|182750|182550|182500|448
1748262900000|2025-05-26 12:35:00|182800|182700|182700|182650|182800|182750|182700|182650|212
1748263200000|2025-05-26 12:40:00|182650|182600|182850|182750|182900|182850|182600|182550|905
1748263500000|2025-05-26 12:45:00|182800|182700|182900|182800|182900|182800|182700|182650|292
1748263800000|2025-05-26 12:50:00|182850|182850|182850|182800|182900|182850|182800|182750|330
1748264100000|2025-05-26 12:55:00|182900|182850|182800|182750|182900|182850|182550|182500|628
1748264400000|2025-05-26 13:00:00|182850|182800|182800|182750|182900|182800|182750|182700|304
1748264700000|2025-05-26 13:05:00|182750|182700|182800|182750|182800|182750|182650|182600|118
1748265000000|2025-05-26 13:10:00|182850|182800|182950|182900|183000|182950|182850|182800|370
1748265300000|2025-05-26 13:15:00|182900|182850|182850|182800|182900|182850|182750|182650|993
1748265600000|2025-05-26 13:20:00|182900|182850|183350|183300|183350|183300|182900|182800|2546
1748265900000|2025-05-26 13:25:00|183400|183350|183350|183300|183450|183400|183300|183200|1107
1748266200000|2025-05-26 13:30:00|183400|183350|183700|183600|183750|183700|183350|183300|1517
1748266500000|2025-05-26 13:35:00|183750|183650|183600|183550|183800|183700|183500|183450|606
1748266800000|2025-05-26 13:40:00|183550|183500|183600|183500|183700|183600|183450|183400|1032
1748267100000|2025-05-26 13:45:00|183550|183550|183700|183650|183750|183700|183550|183500|1075
1748267400000|2025-05-26 13:50:00|183750|183700|183900|183850|183950|183900|183750|183550|3085
1748267700000|2025-05-26 13:55:00|183950|183900|183800|183750|183950|183900|183700|183650|618
1748268000000|2025-05-26 14:00:00|183850|183800|183950|183900|184000|183950|183850|183800|851
1748268300000|2025-05-26 14:05:00|183900|183850|183600|183550|183900|183850|183600|183550|2477
1748268600000|2025-05-26 14:10:00|183550|183500|183550|183500|183650|183600|183400|183300|2090
1748268900000|2025-05-26 14:15:00|183500|183450|183450|183350|183500|183450|183400|183350|727
1748269200000|2025-05-26 14:20:00|183400|183400|183350|183300|183400|183400|183150|183100|1272
1748269500000|2025-05-26 14:25:00|183400|183350|183250|183150|183400|183350|183200|183150|731
1748269800000|2025-05-26 14:30:00|183300|183200|183400|183300|183400|183300|183250|183150|875
1748270100000|2025-05-26 14:35:00|183450|183350|183800|183750|183800|183750|183400|183350|2406
1748270400000|2025-05-26 14:40:00|183900|183800|183750|183650|183900|183800|183500|183450|2314
1748270700000|2025-05-26 14:45:00|183700|183700|183800|183750|183900|183850|183700|183600|2163
1748271000000|2025-05-26 14:50:00|183750|183700|183900|183850|183900|183850|183750|183700|2207
1748271300000|2025-05-26 14:55:00|183850|183800|183800|183750|183900|183850|183700|183650|923
1748271600000|2025-05-26 15:00:00|183850|183700|183750|183700|183850|183750|183700|183650|926
1748271900000|2025-05-26 15:05:00|183700|183650|183700|183600|183800|183750|183650|183600|817
1748272200000|2025-05-26 15:10:00|183650|183550|183300|183200|183650|183600|183250|183200|1282
1748272500000|2025-05-26 15:15:00|183250|183250|183300|183250|183300|183250|183200|183150|615
1748272800000|2025-05-26 15:20:00|183350|183300|183650|183550|183650|183600|183200|183150|1685
1748273100000|2025-05-26 15:25:00|183600|183500|183450|183400|183700|183650|183400|183350|1945
1748329200000|2025-05-27 07:00:00|186400|186200|187700|187600|188300|188250|186400|186200|13126
1748329500000|2025-05-27 07:05:00|187650|187650|187800|187700|187850|187800|186300|186250|7774
1748329800000|2025-05-27 07:10:00|187750|187750|186850|186800|187950|187900|186700|186600|5677
1748330100000|2025-05-27 07:15:00|186900|186850|186600|186500|187150|187050|186200|186150|5243
1748330400000|2025-05-27 07:20:00|186550|186450|187000|186900|187400|187300|186250|186200|4028
1748330700000|2025-05-27 07:25:00|187050|186950|187400|187350|187650|187550|187050|186950|3046
1748331000000|2025-05-27 07:30:00|187350|187300|187600|187500|187700|187650|187300|187250|1679
1748331300000|2025-05-27 07:35:00|187650|187550|187650|187600|188200|188150|187500|187450|3158
1748331600000|2025-05-27 07:40:00|187700|187650|188000|187950|188550|188500|187700|187600|5197
1748331900000|2025-05-27 07:45:00|188050|188000|188000|187900|188200|188050|187750|187700|2592
1748332200000|2025-05-27 07:50:00|188050|187950|187900|187850|188150|188100|187800|187700|2692
1748332500000|2025-05-27 07:55:00|187850|187800|188050|188000|188050|188000|187650|187600|2292
1748332800000|2025-05-27 08:00:00|188100|188050|187850|187800|188250|188200|187800|187750|1616
1748333100000|2025-05-27 08:05:00|187900|187750|188400|188350|188600|188550|187800|187750|2126
1748333400000|2025-05-27 08:10:00|188450|188400|188350|188300|188500|188450|188100|188050|1289
1748333700000|2025-05-27 08:15:00|188300|188250|187850|187800|188450|188400|187800|187750|4126
1748334000000|2025-05-27 08:20:00|187800|187750|188000|187950|188100|188050|187700|187650|1285
1748334300000|2025-05-27 08:25:00|188050|188000|188450|188350|188500|188450|188000|187950|5897
1748334600000|2025-05-27 08:30:00|188500|188400|188600|188550|188650|188600|188050|188000|5572
1748334900000|2025-05-27 08:35:00|188550|188500|188100|188000|188550|188500|188000|187950|2394
1748335200000|2025-05-27 08:40:00|188050|188050|188300|188200|188400|188350|188000|187950|1743
1748335500000|2025-05-27 08:45:00|188350|188250|188400|188350|188600|188550|188300|188200|3635
1748335800000|2025-05-27 08:50:00|188350|188300|188450|188400|188500|188450|188150|188100|1363
1748336100000|2025-05-27 08:55:00|188500|188450|188450|188400|188500|188450|188300|188250|778
1748336400000|2025-05-27 09:00:00|188500|188450|188250|188200|188500|188450|188200|188150|998
1748336700000|2025-05-27 09:05:00|188350|188300|188450|188400|188500|188450|188250|188150|1116
1748337000000|2025-05-27 09:10:00|188500|188450|188450|188400|188600|188550|188350|188300|1157
1748337300000|2025-05-27 09:15:00|188400|188350|188500|188450|188550|188500|188400|188350|624
1748337600000|2025-05-27 09:20:00|188550|188500|187950|187900|188550|188500|187850|187800|1727
1748337900000|2025-05-27 09:25:00|187900|187850|188050|188000|188050|188000|187800|187750|1889
1748338200000|2025-05-27 09:30:00|188100|188050|187650|187600|188150|188100|187650|187600|2109
1748338500000|2025-05-27 09:35:00|187700|187650|187850|187750|187900|187850|187450|187400|3800
1748338800000|2025-05-27 09:40:00|187900|187800|188050|187950|188200|188100|187800|187750|980
1748339100000|2025-05-27 09:45:00|188000|188000|188100|188050|188150|188100|187800|187700|2564
1748339400000|2025-05-27 09:50:00|188050|188000|188200|188100|188300|188200|188050|188000|733
1748339700000|2025-05-27 09:55:00|188150|188050|188300|188250|188350|188300|188150|188050|497
1748340000000|2025-05-27 10:00:00|188350|188300|188300|188250|188350|188300|188100|188050|425
1748340300000|2025-05-27 10:05:00|188350|188300|188300|188250|188350|188300|188200|188150|332
1748340600000|2025-05-27 10:10:00|188250|188200|188300|188200|188400|188350|188150|188100|418
1748340900000|2025-05-27 10:15:00|188350|188250|188250|188200|188500|188450|188200|188150|1978
1748341200000|2025-05-27 10:20:00|188300|188250|188250|188200|188400|188350|188200|188150|433
1748341500000|2025-05-27 10:25:00|188300|188250|188250|188200|188450|188400|188200|188150|1077
1748341800000|2025-05-27 10:30:00|188300|188250|188250|188200|188300|188250|188100|188050|780
1748342100000|2025-05-27 10:35:00|188300|188250|188450|188400|188500|188400|188300|188250|680
1748342400000|2025-05-27 10:40:00|188400|188350|188300|188250|188500|188450|188300|188250|725
1748342700000|2025-05-27 10:45:00|188250|188200|188050|188000|188300|188200|187700|187600|4716
1748343000000|2025-05-27 10:50:00|188100|188050|188300|188250|188300|188250|188000|187950|605
1748343300000|2025-05-27 10:55:00|188350|188300|188200|188150|188400|188350|188100|188050|774
1748343600000|2025-05-27 11:00:00|188250|188100|188350|188300|188450|188350|188100|188050|1017
1748343900000|2025-05-27 11:05:00|188300|188250|188350|188300|188450|188400|188250|188200|651
1748344200000|2025-05-27 11:10:00|188300|188250|188350|188300|188550|188500|188250|188200|3925
1748344500000|2025-05-27 11:15:00|188400|188350|188400|188350|188400|188350|188250|188200|397
1748344800000|2025-05-27 11:20:00|188350|188300|188300|188200|188350|188300|188200|188100|625
1748345100000|2025-05-27 11:25:00|188350|188250|188400|188300|188450|188350|188300|188200|1027
1748345400000|2025-05-27 11:30:00|188350|188350|188300|188250|188500|188450|188300|188250|819
1748345700000|2025-05-27 11:35:00|188200|188150|188300|188250|188350|188300|188200|188150|1001
1748346000000|2025-05-27 11:40:00|188350|188300|188300|188200|188450|188400|188200|188150|1868
1748346300000|2025-05-27 11:45:00|188250|188250|188350|188300|188350|188300|188250|188200|302
1748346600000|2025-05-27 11:50:00|188400|188350|188450|188400|188450|188400|188400|188350|845
1748346900000|2025-05-27 11:55:00|188500|188450|188300|188250|188500|188450|188250|188200|1390
1748347200000|2025-05-27 12:00:00|188350|188300|188450|188350|188450|188400|188300|188250|885
1748347500000|2025-05-27 12:05:00|188400|188400|188500|188400|188500|188450|188350|188300|844
1748347800000|2025-05-27 12:10:00|188450|188450|188600|188550|188600|188550|188400|188350|773
1748348100000|2025-05-27 12:15:00|188650|188600|188500|188450|188650|188600|188450|188400|1822
1748348400000|2025-05-27 12:20:00|188550|188500|188950|188900|189200|189150|188500|188450|6169
1748348700000|2025-05-27 12:25:00|188900|188850|189050|188950|189250|189200|188900|188850|1197
1748349000000|2025-05-27 12:30:00|189000|188900|188550|188500|189000|188950|188450|188400|2171
1748349300000|2025-05-27 12:35:00|188600|188550|188200|188150|188800|188750|188150|188100|2851
1748349600000|2025-05-27 12:40:00|188150|188100|188350|188300|188350|188300|187550|187500|3939
1748349900000|2025-05-27 12:45:00|188400|188350|188100|188000|188500|188400|188050|188000|955
1748350200000|2025-05-27 12:50:00|188050|187950|188450|188400|188500|188450|188000|187950|2375
1748350500000|2025-05-27 12:55:00|188500|188450|188700|188600|188700|188650|188300|188250|1641
1748350800000|2025-05-27 13:00:00|188750|188650|188800|188700|188950|188900|188650|188550|1971
1748351100000|2025-05-27 13:05:00|188750|188650|188750|188700|188950|188900|188700|188600|877
1748351400000|2025-05-27 13:10:00|188800|188750|188700|188650|188900|188850|188700|188650|546
1748351700000|2025-05-27 13:15:00|188750|188600|188500|188450|188750|188600|188500|188450|1224
1748352000000|2025-05-27 13:20:00|188550|188500|188550|188500|188600|188550|188500|188450|537
1748352300000|2025-05-27 13:25:00|188500|188450|188200|188150|188550|188500|188150|188100|2400
1748352600000|2025-05-27 13:30:00|188250|188200|188400|188300|188450|188400|188150|188100|1112
1748352900000|2025-05-27 13:35:00|188350|188250|188450|188400|188500|188450|188250|188200|583
1748353200000|2025-05-27 13:40:00|188500|188450|188300|188250|188700|188650|188300|188250|866
1748353500000|2025-05-27 13:45:00|188350|188300|188250|188150|188400|188350|188100|188050|1305
1748353800000|2025-05-27 13:50:00|188300|188200|188200|188150|188350|188300|188050|188000|1145
1748354100000|2025-05-27 13:55:00|188250|188200|188300|188200|188350|188250|188250|188150|921
1748354400000|2025-05-27 14:00:00|188350|188250|188600|188500|188650|188600|188350|188250|1010
1748354700000|2025-05-27 14:05:00|188550|188550|188950|188900|189000|188950|188550|188500|1291
1748355000000|2025-05-27 14:10:00|188900|188850|188750|188700|189100|189000|188750|188700|1552
1748355300000|2025-05-27 14:15:00|188700|188650|188850|188800|189000|188950|188700|188650|1589
1748355600000|2025-05-27 14:20:00|188800|188750|188750|188650|188800|188750|188350|188300|4537
1748355900000|2025-05-27 14:25:00|188700|188600|188450|188350|188700|188600|188350|188300|942
1748356200000|2025-05-27 14:30:00|188400|188400|188550|188450|188600|188500|188400|188350|959
1748356500000|2025-05-27 14:35:00|188500|188500|188600|188500|188650|188550|188500|188400|866
1748356800000|2025-05-27 14:40:00|188650|188550|188950|188900|189100|189050|188600|188500|4106
1748357100000|2025-05-27 14:45:00|188900|188850|188950|188900|189150|189100|188900|188850|2329
1748357400000|2025-05-27 14:50:00|188900|188850|189000|188950|189050|189000|188850|188800|759
1748357700000|2025-05-27 14:55:00|188950|188900|188700|188650|188950|188900|188600|188550|1084
1748358000000|2025-05-27 15:00:00|188750|188700|188700|188650|188900|188800|188500|188450|1438
1748358300000|2025-05-27 15:05:00|188750|188700|188750|188700|188950|188900|188700|188650|662
1748358600000|2025-05-27 15:10:00|188700|188650|188650|188600|188750|188700|188600|188550|1106
1748358900000|2025-05-27 15:15:00|188700|188650|188800|188750|188800|188750|188650|188600|1116
1748359200000|2025-05-27 15:20:00|188850|188800|188900|188800|188950|188900|188800|188750|1875
1748359500000|2025-05-27 15:25:00|188850|188850|188850|188800|189000|188950|188850|188800|3202
1748415600000|2025-05-28 07:00:00|192950|192800|191900|191800|193500|193350|191550|191500|17160
1748415900000|2025-05-28 07:05:00|191850|191750|191450|191400|192200|192150|190600|190500|18371
1748416200000|2025-05-28 07:10:00|191400|191350|191700|191600|192350|192300|191350|191250|9740
1748416500000|2025-05-28 07:15:00|191750|191650|192350|192300|192400|192350|191650|191550|5341
1748416800000|2025-05-28 07:20:00|192400|192350|192400|192350|192500|192450|192050|192000|4073
1748417100000|2025-05-28 07:25:00|192350|192300|192850|192800|193000|192950|192050|192000|6927
1748417400000|2025-05-28 07:30:00|192900|192850|192350|192300|193000|192950|192150|192100|5005
1748417700000|2025-05-28 07:35:00|192300|192250|192400|192350|192600|192500|192150|192050|3203
1748418000000|2025-05-28 07:40:00|192350|192300|192300|192250|192600|192550|192150|192100|1714
1748418300000|2025-05-28 07:45:00|192250|192200|192150|192100|192350|192300|191550|191500|5735
1748418600000|2025-05-28 07:50:00|192100|192050|191650|191600|192200|192150|191600|191550|2478
1748418900000|2025-05-28 07:55:00|191600|191550|191800|191750|192150|192050|191500|191450|2514
1748419200000|2025-05-28 08:00:00|191850|191800|191850|191750|192100|192000|191600|191500|1799
1748419500000|2025-05-28 08:05:00|191900|191800|191950|191850|192600|192550|191850|191750|2079
1748419800000|2025-05-28 08:10:00|191900|191900|191900|191800|192250|192200|191850|191750|1702
1748420100000|2025-05-28 08:15:00|191850|191750|191850|191750|191950|191900|191600|191500|2388
1748420400000|2025-05-28 08:20:00|191800|191800|192250|192200|192400|192350|191800|191750|3002
1748420700000|2025-05-28 08:25:00|192300|192250|192350|192300|192500|192450|192300|192200|798
1748421000000|2025-05-28 08:30:00|192300|192250|192600|192500|192600|192500|192250|192200|475
1748421300000|2025-05-28 08:35:00|192650|192550|193150|193100|193250|193200|192600|192500|8080
1748421600000|2025-05-28 08:40:00|193100|193050|193000|192950|193150|193050|192900|192850|1046
1748421900000|2025-05-28 08:45:00|193050|193000|192950|192850|193200|193150|192900|192850|1016
1748422200000|2025-05-28 08:50:00|192900|192800|192800|192750|193250|193200|192750|192700|879
1748422500000|2025-05-28 08:55:00|192750|192700|192800|192750|192950|192900|192650|192600|1024
1748422800000|2025-05-28 09:00:00|192850|192800|192850|192750|193000|192950|192550|192500|1475
1748423100000|2025-05-28 09:05:00|192800|192700|192450|192400|193000|192950|192300|192200|1287
1748423400000|2025-05-28 09:10:00|192400|192350|192450|192400|192600|192500|192300|192250|641
1748423700000|2025-05-28 09:15:00|192500|192350|192300|192200|192550|192500|192200|192100|2059
1748424000000|2025-05-28 09:20:00|192250|192250|192050|192000|192650|192600|191900|191850|2858
1748424300000|2025-05-28 09:25:00|192100|192050|192500|192400|192600|192500|191700|191650|2033
1748424600000|2025-05-28 09:30:00|192450|192350|192200|192100|192750|192700|192000|191950|3597
1748424900000|2025-05-28 09:35:00|192250|192150|192300|192250|192600|192550|192200|192100|2850
1748425200000|2025-05-28 09:40:00|192250|192200|192250|192200|192300|192250|192050|192000|701
1748425500000|2025-05-28 09:45:00|192300|192250|192050|192000|192350|192300|191950|191850|1913
1748425800000|2025-05-28 09:50:00|192100|192050|192000|191950|192100|192050|191800|191750|1316
1748426100000|2025-05-28 09:55:00|192050|192000|192100|192050|192200|192150|192000|191950|2036
1748426400000|2025-05-28 10:00:00|192050|192000|192050|192000|192100|192050|191900|191850|1342
1748426700000|2025-05-28 10:05:00|192000|191950|192050|192000|192100|192050|191850|191800|1310
1748427000000|2025-05-28 10:10:00|192100|191950|192550|192500|192750|192700|192100|191950|2261
1748427300000|2025-05-28 10:15:00|192600|192450|192350|192250|192650|192600|192250|192200|718
1748427600000|2025-05-28 10:20:00|192300|192300|192450|192350|193000|192600|192150|192050|2650
1748427900000|2025-05-28 10:25:00|192400|192400|192400|192350|192550|192500|192300|192250|589
1748428200000|2025-05-28 10:30:00|192350|192300|192050|192000|192400|192350|191950|191900|1900
1748428500000|2025-05-28 10:35:00|192100|192050|192300|192200|192350|192300|192050|192000|1548
1748428800000|2025-05-28 10:40:00|192250|192150|192050|191950|192300|192250|191800|191750|2466
1748429100000|2025-05-28 10:45:00|192000|191900|191000|190950|192300|192250|190850|190800|6584
1748429400000|2025-05-28 10:50:00|191050|191000|191400|191300|191450|191300|188550|188500|17663
1748429700000|2025-05-28 10:55:00|191350|191250|191600|191500|192100|192000|191250|191200|5011
1748430000000|2025-05-28 11:00:00|191700|191600|191450|191350|192050|191750|191300|191250|1382
1748430300000|2025-05-28 11:05:00|191400|191300|191500|191400|191600|191550|191300|191200|1228
1748430600000|2025-05-28 11:10:00|191450|191350|191150|191100|191500|191450|190850|190800|1072
1748430900000|2025-05-28 11:15:00|191100|191050|191150|191100|191200|191150|190700|190600|2662
1748431200000|2025-05-28 11:20:00|191100|191050|191050|190950|191450|191400|190900|190800|952
1748431500000|2025-05-28 11:25:00|191100|191000|191200|191100|191300|191250|191100|191000|552
1748431800000|2025-05-28 11:30:00|191250|191150|191150|191050|191400|191350|191100|191050|729
1748432100000|2025-05-28 11:35:00|191200|191100|190550|190500|191250|191150|190550|190500|929
1748432400000|2025-05-28 11:40:00|190500|190450|189900|189800|190500|190450|189850|189800|2600
1748432700000|2025-05-28 11:45:00|189950|189850|189300|189250|190000|189950|189200|189100|2561
1748433000000|2025-05-28 11:50:00|189350|189300|189750|189650|189800|189750|188900|188850|3965
1748433300000|2025-05-28 11:55:00|189700|189600|190600|190550|190750|190650|189650|189550|2824
1748433600000|2025-05-28 12:00:00|190550|190500|190300|190200|190700|190600|190200|190150|1715
1748433900000|2025-05-28 12:05:00|190250|190150|191100|191050|191150|191100|190200|190150|667
1748434200000|2025-05-28 12:10:00|191150|191000|191300|191150|191350|191300|191050|190950|1076
1748434500000|2025-05-28 12:15:00|191250|191200|191250|191200|191350|191250|191150|191100|935
1748434800000|2025-05-28 12:20:00|191300|191250|191550|191450|191700|191600|191250|191150|1389
1748435100000|2025-05-28 12:25:00|191500|191700|191650|191550|191950|191850|191500|191450|1838
1748435400000|2025-05-28 12:30:00|191700|191600|192100|192000|192100|192050|191500|191450|1747
1748435700000|2025-05-28 12:35:00|192150|192050|192250|192150|192300|192250|192050|192000|2119
1748436000000|2025-05-28 12:40:00|192300|192200|191950|191850|192350|192300|191900|191850|2070
1748436300000|2025-05-28 12:45:00|191900|191800|192000|191950|192150|192100|191550|191450|2551
1748436600000|2025-05-28 12:50:00|191950|191900|192250|192200|192600|192500|191900|191800|4182
1748436900000|2025-05-28 12:55:00|192200|192150|192000|191900|192300|192250|191900|191800|1089
1748437200000|2025-05-28 13:00:00|192050|191950|192050|191950|192200|192150|191800|191750|974
1748437500000|2025-05-28 13:05:00|192000|191900|192000|191950|192150|192050|191850|191800|633
1748437800000|2025-05-28 13:10:00|192050|192000|192250|192150|192250|192200|192050|191950|594
1748438100000|2025-05-28 13:15:00|192200|192200|192200|192100|192300|192250|191950|191900|498
1748438400000|2025-05-28 13:20:00|192250|192150|192100|192050|192300|192250|192100|192050|699
1748438700000|2025-05-28 13:25:00|192150|192000|191900|191850|192150|192050|191700|191650|542
1748439000000|2025-05-28 13:30:00|191950|191800|192000|191900|192200|192150|191800|191750|834
1748439300000|2025-05-28 13:35:00|191950|191850|191950|191850|192100|192050|191850|191800|742
1748439600000|2025-05-28 13:40:00|192000|191900|192000|191900|192050|192000|191850|191800|630
1748439900000|2025-05-28 13:45:00|191950|191850|191950|191900|192000|191950|191650|191600|620
1748440200000|2025-05-28 13:50:00|191900|191850|191750|191700|192000|191900|191700|191650|673
1748440500000|2025-05-28 13:55:00|191700|191650|191700|191650|191750|191700|191400|191350|741
1748440800000|2025-05-28 14:00:00|191750|191700|191750|191700|192000|191950|191700|191600|735
1748441100000|2025-05-28 14:05:00|191700|191650|191600|191500|191850|191800|191550|191500|599
1748441400000|2025-05-28 14:10:00|191550|191550|191700|191600|191750|191650|191250|191200|1770
1748441700000|2025-05-28 14:15:00|191650|191550|191300|191200|191650|191550|191150|191050|1789
1748442000000|2025-05-28 14:20:00|191350|191250|190900|190850|191350|191300|190900|190850|1536
1748442300000|2025-05-28 14:25:00|190950|190800|191150|191100|191200|191150|190700|190650|4172
1748442600000|2025-05-28 14:30:00|191100|191050|191050|191000|191150|191100|190950|190850|1147
1748442900000|2025-05-28 14:35:00|191000|190950|190900|190800|191100|191050|190700|190650|1785
1748443200000|2025-05-28 14:40:00|190850|190750|191000|190900|191150|191100|190750|190700|2478
1748443500000|2025-05-28 14:45:00|190950|190950|190150|190050|191000|190950|190100|190050|2739
1748443800000|2025-05-28 14:50:00|190200|190100|190600|190550|190700|190650|190150|190100|1255
1748444100000|2025-05-28 14:55:00|190650|190600|190750|190700|191100|191050|190600|190550|1175
1748444400000|2025-05-28 15:00:00|190800|190650|190800|190700|190850|190800|190600|190550|660
1748444700000|2025-05-28 15:05:00|190750|190650|190800|190750|190800|190750|190700|190600|429
1748445000000|2025-05-28 15:10:00|190850|190800|190650|190600|190850|190800|190600|190550|699
1748445300000|2025-05-28 15:15:00|190700|190550|190250|190200|190700|190650|190000|189950|2267
1748445600000|2025-05-28 15:20:00|190300|190250|190100|190050|190450|190400|190100|190050|1592
1748445900000|2025-05-28 15:25:00|190150|190100|190250|190150|190400|190300|190000|189950|2113
1748502000000|2025-05-29 07:00:00|190400|190200|189900|189800|191750|191450|189800|189700|7098
1748502300000|2025-05-29 07:05:00|189850|189850|188000|187900|189900|189850|187650|187600|14226
1748502600000|2025-05-29 07:10:00|187950|187950|185800|184950|188100|188000|183000|182000|12430
1748502900000|2025-05-29 07:15:00|184750|184350|184850|184700|185950|185850|183650|183600|19486
1748503200000|2025-05-29 07:20:00|184900|184750|187300|187200|187400|187300|184850|184750|10977
1748503500000|2025-05-29 07:25:00|187350|187250|186800|186750|187650|187600|186400|186300|7666
1748503800000|2025-05-29 07:30:00|186750|186700|188500|188400|188700|188550|186500|186400|8682
1748504100000|2025-05-29 07:35:00|188550|188450|188500|188400|188750|188700|187650|187550|6510
1748504400000|2025-05-29 07:40:00|188550|188450|188750|188650|189000|188950|188250|188150|5169
1748504700000|2025-05-29 07:45:00|188700|188600|189050|189000|189300|189250|188550|188500|1647
1748505000000|2025-05-29 07:50:00|189100|188950|189850|189700|190200|190150|189000|188950|3834
1748505300000|2025-05-29 07:55:00|189900|189750|190100|190050|190600|190500|189800|189750|1600
1748505600000|2025-05-29 08:00:00|190050|190000|190150|190100|190400|190300|189350|189300|3407
1748505900000|2025-05-29 08:05:00|190200|190150|190350|190250|190450|190400|190200|190100|1057
1748506200000|2025-05-29 08:10:00|190300|190200|190250|190150|190550|190450|190150|190050|2814
1748506500000|2025-05-29 08:15:00|190200|190100|190050|189950|190400|190300|189900|189800|795
1748506800000|2025-05-29 08:20:00|190100|190000|189450|189350|190200|190100|189350|189300|882
1748507100000|2025-05-29 08:25:00|189400|189400|188700|188550|189500|189400|188250|188200|2823
1748507400000|2025-05-29 08:30:00|188650|188600|189000|188900|189150|189100|188600|188550|947
1748507700000|2025-05-29 08:35:00|189050|188950|189200|189100|189300|189250|189050|188950|895
1748508000000|2025-05-29 08:40:00|189250|189150|189200|189150|189350|189300|189100|189000|404
1748508300000|2025-05-29 08:45:00|189250|189200|189450|189400|189750|189700|189150|189100|693
1748508600000|2025-05-29 08:50:00|189400|189350|189800|189700|189900|189800|189250|189200|543
1748508900000|2025-05-29 08:55:00|189750|189650|190100|190050|190250|190150|189700|189650|870
1748509200000|2025-05-29 09:00:00|190150|190000|190250|190150|190350|190300|189900|189850|971
1748509500000|2025-05-29 09:05:00|190300|190200|190350|190300|190500|190450|190200|190150|704
1748509800000|2025-05-29 09:10:00|190400|190250|190600|190550|190900|190800|190300|190250|1709
1748510100000|2025-05-29 09:15:00|190650|190600|191000|190950|191300|191200|190650|190550|1594
1748510400000|2025-05-29 09:20:00|190950|190900|191150|191000|191300|191250|190900|190850|2457
1748510700000|2025-05-29 09:25:00|191100|191050|191300|191200|191300|191200|190850|190800|1143
1748511000000|2025-05-29 09:30:00|191350|191250|191000|190950|191400|191300|190950|190900|577
1748511300000|2025-05-29 09:35:00|190950|190900|190500|190450|191200|191100|190500|190450|1385
1748511600000|2025-05-29 09:40:00|190450|190400|190500|190450|190850|190750|190350|190300|913
1748511900000|2025-05-29 09:45:00|190550|190400|190550|190500|190550|190500|190400|190350|220
1748512200000|2025-05-29 09:50:00|190500|190450|190950|190850|190950|190900|190450|190350|752
1748512500000|2025-05-29 09:55:00|191000|190900|190400|190300|191000|190900|190350|190300|193
1748512800000|2025-05-29 10:00:00|190350|190250|190100|190000|190550|190500|190050|190000|1847
1748513100000|2025-05-29 10:05:00|190150|190050|190000|189900|190250|190150|189750|189650|522
1748513400000|2025-05-29 10:10:00|189950|189850|190050|189950|190050|190000|189750|189650|1502
1748513700000|2025-05-29 10:15:00|190100|190000|190100|190000|190150|190050|189900|189800|314
1748514000000|2025-05-29 10:20:00|190150|190050|190000|189900|190250|190200|189900|189800|1051
1748514300000|2025-05-29 10:25:00|190050|189950|190050|190000|190150|190050|189850|189800|182
1748514600000|2025-05-29 10:30:00|190100|190050|190000|189950|190100|190050|189950|189900|140
1748514900000|2025-05-29 10:35:00|190050|190000|190050|190000|190100|190050|189900|189850|379
1748515200000|2025-05-29 10:40:00|190100|190050|190150|190100|190300|190250|190050|190000|311
1748515500000|2025-05-29 10:45:00|190200|190150|189950|189850|190250|190200|189850|189800|2413
1748515800000|2025-05-29 10:50:00|190000|189900|189900|189800|190000|189950|189650|189600|1639
1748516100000|2025-05-29 10:55:00|189850|189750|190100|190000|190100|190000|189850|189750|217
1748516400000|2025-05-29 11:00:00|190000|189950|190100|190000|190200|190100|189900|189850|948
1748516700000|2025-05-29 11:05:00|190150|190050|190000|189900|190200|190150|189950|189900|958
1748517000000|2025-05-29 11:10:00|189950|189950|189850|189750|190100|190000|189800|189750|171
1748517300000|2025-05-29 11:15:00|189800|189800|189350|189250|189850|189800|189300|189250|1128
1748517600000|2025-05-29 11:20:00|189300|189200|189550|189450|189600|189500|189050|189000|1282
1748517900000|2025-05-29 11:25:00|189500|189400|189500|189450|189650|189600|189400|189350|820
1748518200000|2025-05-29 11:30:00|189550|189400|189750|189650|189900|189850|189450|189400|442
1748518500000|2025-05-29 11:35:00|189800|189700|189900|189800|189900|189850|189800|189700|189
1748518800000|2025-05-29 11:40:00|189950|189850|189600|189550|190050|190000|189600|189550|992
1748519100000|2025-05-29 11:45:00|189650|189450|189500|189450|189800|189750|189450|189400|3217
1748519400000|2025-05-29 11:50:00|189450|189400|189350|189250|189550|189500|189200|189100|547
1748519700000|2025-05-29 11:55:00|189400|189300|189250|189200|189400|189350|188900|188850|4149
1748520000000|2025-05-29 12:00:00|189300|189250|189550|189500|189600|189500|189200|189100|299
1748520300000|2025-05-29 12:05:00|189500|189450|188800|188750|189550|189500|188450|188400|6755
1748520600000|2025-05-29 12:10:00|188750|188700|188900|188850|189100|189000|188500|188450|2416
1748520900000|2025-05-29 12:15:00|188950|188800|188750|188700|188950|188900|188700|188600|669
1748521200000|2025-05-29 12:20:00|188800|188750|188450|188350|188950|188850|188300|188250|726
1748521500000|2025-05-29 12:25:00|188500|188400|188400|188300|188600|188550|188350|188300|1328
1748521800000|2025-05-29 12:30:00|188350|188250|188400|188350|188550|188500|188200|188150|543
1748522100000|2025-05-29 12:35:00|188450|188400|188200|188150|188550|188450|188200|188150|307
1748522400000|2025-05-29 12:40:00|188150|188100|188800|188700|188950|188900|188000|187950|2606
1748522700000|2025-05-29 12:45:00|188750|188650|188150|188050|188800|188700|187950|187900|2778
1748523000000|2025-05-29 12:50:00|188100|188200|187700|187650|188300|188250|187600|187500|923
1748523300000|2025-05-29 12:55:00|187750|187700|187500|187450|188300|188250|187400|187300|3031
1748523600000|2025-05-29 13:00:00|187550|187500|187950|187900|187950|187900|187350|187300|1620
1748523900000|2025-05-29 13:05:00|188000|187850|188300|188250|188400|188350|187800|187750|1577
1748524200000|2025-05-29 13:10:00|188350|188200|188500|188450|188750|188650|188300|188200|1238
1748524500000|2025-05-29 13:15:00|188550|188400|188400|188350|188650|188600|188350|188300|784
1748524800000|2025-05-29 13:20:00|188450|188300|188450|188350|188600|188550|188200|188100|965
1748525100000|2025-05-29 13:25:00|188400|188300|188500|188450|188500|188450|188250|188150|425
1748525400000|2025-05-29 13:30:00|188450|188400|187850|187800|188500|188450|187750|187700|1397
1748525700000|2025-05-29 13:35:00|187900|187850|187800|187750|188050|188000|187750|187700|2733
1748526000000|2025-05-29 13:40:00|187850|187700|187600|187500|187900|187850|187450|187400|5373
1748526300000|2025-05-29 13:45:00|187650|187550|187400|187300|187700|187600|187100|187050|2419
1748526600000|2025-05-29 13:50:00|187350|187350|187350|187300|187550|187500|187200|187100|874
1748526900000|2025-05-29 13:55:00|187400|187350|187550|187450|187850|187800|186900|186750|2647
1748527200000|2025-05-29 14:00:00|187500|187500|187950|187900|188100|188050|187400|187350|1949
1748527500000|2025-05-29 14:05:00|187900|187850|187700|187650|188700|188650|187600|187500|2604
1748527800000|2025-05-29 14:10:00|187800|187700|187900|187850|188100|188050|187700|187650|898
1748528100000|2025-05-29 14:15:00|187950|187900|187800|187700|188150|188050|187550|187500|565
1748528400000|2025-05-29 14:20:00|187750|187650|187900|187850|188150|188100|187600|187550|836
1748528700000|2025-05-29 14:25:00|187950|187900|188700|188600|188700|188600|187750|187700|3379
1748529000000|2025-05-29 14:30:00|188650|188550|188500|188450|188950|188900|188450|188400|1359
1748529300000|2025-05-29 14:35:00|188550|188500|188550|188450|188600|188550|188250|188200|488
1748529600000|2025-05-29 14:40:00|188500|188500|188300|188200|188750|188700|188250|188200|788
1748529900000|2025-05-29 14:45:00|188250|188150|188300|188200|188350|188300|188100|188050|1270
1748530200000|2025-05-29 14:50:00|188250|188250|188500|188400|188700|188650|188100|188050|822
1748530500000|2025-05-29 14:55:00|188450|188350|188800|188750|188800|188750|188350|188300|793
1748530800000|2025-05-29 15:00:00|188850|188800|189050|188950|189100|189000|188800|188700|1198
1748531100000|2025-05-29 15:05:00|189000|188900|189000|188900|189100|189050|188750|188700|994
1748531400000|2025-05-29 15:10:00|189050|188950|188800|188750|189100|189050|188800|188700|711
1748531700000|2025-05-29 15:15:00|188750|188700|188150|188050|188750|188700|188150|188050|1051
1748532000000|2025-05-29 15:20:00|188200|188100|188100|188000|188350|188250|188050|188000|1319
1748532300000|2025-05-29 15:25:00|188050|187950|188350|188300|188500|188450|188000|187950|3116
1748588400000|2025-05-30 07:00:00|187550|187300|187850|187700|187950|187900|187150|187100|2315
1748588700000|2025-05-30 07:05:00|187900|187750|188550|188500|189000|188850|187750|187700|1611
1748589000000|2025-05-30 07:10:00|188600|188550|189250|189150|189700|189550|188600|188500|2004
1748589300000|2025-05-30 07:15:00|189300|189200|189350|189300|189850|189800|189250|189150|1356
1748589600000|2025-05-30 07:20:00|189400|189350|189150|189050|189500|189450|189100|189050|1105
1748589900000|2025-05-30 07:25:00|189200|189100|189250|189200|189700|189650|189000|188950|2742
1748590200000|2025-05-30 07:30:00|189300|189250|189700|189600|190050|190000|189250|189150|2738
1748590500000|2025-05-30 07:35:00|189750|189650|189200|189050|189750|189700|189100|189050|2252
1748590800000|2025-05-30 07:40:00|189250|189100|189000|188950|189350|189300|189000|188950|1128
1748591100000|2025-05-30 07:45:00|189050|189000|189300|189250|189450|189400|188900|188850|1821
1748591400000|2025-05-30 07:50:00|189350|189200|189900|189800|190000|189950|189250|189200|1495
1748591700000|2025-05-30 07:55:00|189850|189750|190000|189950|190100|190050|189800|189750|1338
1748592000000|2025-05-30 08:00:00|190050|190000|190300|190200|190400|190350|190000|189900|1206
1748592300000|2025-05-30 08:05:00|190250|190250|190250|190150|190650|190600|190150|190050|1029
1748592600000|2025-05-30 08:10:00|190300|190200|190900|190800|190900|190800|190250|190150|1138
1748592900000|2025-05-30 08:15:00|190850|190850|191400|191300|191400|191350|190700|190600|1880
1748593200000|2025-05-30 08:20:00|191300|191350|191350|191250|191600|191550|191250|191150|2136
1748593500000|2025-05-30 08:25:00|191400|191300|191500|191400|191750|191700|191300|191250|2191
1748593800000|2025-05-30 08:30:00|191550|191450|191600|191500|191700|191600|191400|191350|1069
1748594100000|2025-05-30 08:35:00|191550|191550|192000|191950|192000|191950|191550|191450|2034
1748594400000|2025-05-30 08:40:00|192050|192000|191700|191650|192100|192050|191700|191650|2469
1748594700000|2025-05-30 08:45:00|191650|191600|191750|191700|191950|191850|191600|191500|958
1748595000000|2025-05-30 08:50:00|191700|191650|191850|191800|191850|191800|191650|191600|859
1748595300000|2025-05-30 08:55:00|191900|191850|191800|191750|192050|192000|191750|191700|2038
1748595600000|2025-05-30 09:00:00|191850|191800|192050|192000|192050|192000|191750|191700|988
1748595900000|2025-05-30 09:05:00|192000|191950|191850|191800|192300|192250|191800|191750|2240
1748596200000|2025-05-30 09:10:00|191800|191750|191600|191500|191850|191750|190700|190600|5217
1748596500000|2025-05-30 09:15:00|191550|191550|191650|191550|191650|191600|191100|191000|565
1748596800000|2025-05-30 09:20:00|191600|191600|191800|191700|191800|191750|191600|191550|443
1748597100000|2025-05-30 09:25:00|191850|191750|192000|191900|192000|191950|191550|191500|973
1748597400000|2025-05-30 09:30:00|191950|191950|191900|191850|192150|192100|191900|191850|1048
1748597700000|2025-05-30 09:35:00|191950|191900|191400|191350|192000|191950|191350|191250|533
1748598000000|2025-05-30 09:40:00|191450|191400|191800|191700|191800|191750|191450|191350|350
1748598300000|2025-05-30 09:45:00|191850|191750|191400|191350|191850|191800|191350|191300|309
1748598600000|2025-05-30 09:50:00|191350|191300|191500|191450|191500|191450|191350|191300|244
1748598900000|2025-05-30 09:55:00|191450|191400|191350|191250|191550|191500|191350|191250|449
1748599200000|2025-05-30 10:00:00|191300|191300|191150|191100|191350|191300|190800|190750|1459
1748599500000|2025-05-30 10:05:00|191200|191150|190900|190800|191250|191200|190850|190800|781
1748599800000|2025-05-30 10:10:00|190850|190850|190950|190900|191000|190950|190800|190750|279
1748600100000|2025-05-30 10:15:00|191000|190950|190950|190900|191050|191000|190900|190800|451
1748600400000|2025-05-30 10:20:00|190900|190850|190950|190900|191000|190900|190850|190800|344
1748600700000|2025-05-30 10:25:00|191000|190950|191100|191050|191250|191200|191000|190950|564
1748601000000|2025-05-30 10:30:00|191050|191000|191200|191100|191200|191150|191050|191000|209
1748601300000|2025-05-30 10:35:00|191150|191050|191150|191100|191350|191300|191100|191050|308
1748601600000|2025-05-30 10:40:00|191200|191050|191350|191300|191400|191350|191150|191050|334
1748601900000|2025-05-30 10:45:00|191400|191350|191600|191550|191600|191550|191300|191200|865
1748602200000|2025-05-30 10:50:00|191550|191500|191300|191250|191600|191550|191300|191200|461
1748602500000|2025-05-30 10:55:00|191350|191200|191300|191200|191450|191400|191250|191200|718
1748602800000|2025-05-30 11:00:00|191350|191250|190900|190850|191550|191400|190750|190650|1315
1748603100000|2025-05-30 11:05:00|190950|190800|191050|191000|191200|191150|190900|190800|498
1748603400000|2025-05-30 11:10:00|191100|191050|191050|190950|191250|191150|190900|190800|223
1748603700000|2025-05-30 11:15:00|191000|190900|191150|191100|191150|191100|190900|190800|355
1748604000000|2025-05-30 11:20:00|191200|191050|191200|191100|191250|191200|191100|191000|114
1748604300000|2025-05-30 11:25:00|191150|191150|190850|190750|191350|191300|190800|190750|695
1748604600000|2025-05-30 11:30:00|190800|190800|190650|190550|191050|191000|190550|190500|974
1748604900000|2025-05-30 11:35:00|190600|190500|189950|189850|190650|190600|189900|189850|4556
1748605200000|2025-05-30 11:40:00|189900|189800|189800|189750|190200|190100|189350|189300|4464
1748605500000|2025-05-30 11:45:00|189850|189800|190150|190100|190150|190100|189700|189650|787
1748605800000|2025-05-30 11:50:00|190200|190050|190250|190200|190400|190350|190150|190050|980
1748606100000|2025-05-30 11:55:00|190200|190150|190150|190100|190400|190300|190100|190000|884
1748606400000|2025-05-30 12:00:00|190200|190150|190150|190050|190300|190250|190150|190050|143
1748606700000|2025-05-30 12:05:00|190200|190100|189650|189600|190350|190300|189600|189500|704
1748607000000|2025-05-30 12:10:00|189600|189550|189700|189650|189750|189700|188850|188800|5241
1748607300000|2025-05-30 12:15:00|189750|189700|189500|189400|189850|189800|189300|189200|1193
1748607600000|2025-05-30 12:20:00|189450|189350|188700|188650|189450|189400|188450|188400|2140
1748607900000|2025-05-30 12:25:00|188750|188700|188550|188500|188800|188750|188500|188450|613
1748608200000|2025-05-30 12:30:00|188600|188550|189200|189100|189200|189150|188550|188500|958
1748608500000|2025-05-30 12:35:00|189150|189050|188950|188900|189200|189050|188800|188750|1072
1748608800000|2025-05-30 12:40:00|189000|188950|189200|189100|189550|189500|189000|188900|1218
1748609100000|2025-05-30 12:45:00|189150|189150|189100|189000|189450|189400|189100|189000|782
1748609400000|2025-05-30 12:50:00|189050|188950|189200|189100|189250|189200|189000|188900|590
1748609700000|2025-05-30 12:55:00|189150|189050|189200|189150|189300|189250|189050|189000|192
1748610000000|2025-05-30 13:00:00|189150|189100|189650|189600|189650|189600|189100|189000|763
1748610300000|2025-05-30 13:05:00|189700|189650|189700|189650|189800|189750|189550|189500|323
1748610600000|2025-05-30 13:10:00|189650|189600|189650|189550|189750|189700|189600|189550|601
1748610900000|2025-05-30 13:15:00|189700|189600|189600|189500|189750|189700|189600|189500|342
1748611200000|2025-05-30 13:20:00|189550|189450|189450|189350|189600|189500|189400|189300|199
1748611500000|2025-05-30 13:25:00|189500|189400|189250|189200|189500|189450|188950|188850|370
1748611800000|2025-05-30 13:30:00|189300|189250|189600|189500|189700|189650|189200|189100|578
1748612100000|2025-05-30 13:35:00|189550|189450|189650|189550|189850|189800|189400|189350|632
1748612400000|2025-05-30 13:40:00|189600|189500|189300|189200|189650|189600|189100|189000|812
1748612700000|2025-05-30 13:45:00|189250|189250|189200|189150|189300|189250|188950|188900|911
1748613000000|2025-05-30 13:50:00|189250|189100|189050|189000|189250|189150|188850|188800|1554
1748613300000|2025-05-30 13:55:00|189000|188950|189200|189150|189300|189250|189000|188950|361
1748613600000|2025-05-30 14:00:00|189300|189200|189400|189350|189500|189450|189150|189050|1767
1748613900000|2025-05-30 14:05:00|189350|189300|189050|189000|189450|189400|189050|189000|608
1748614200000|2025-05-30 14:10:00|189000|188950|188950|188900|189150|189100|188800|188750|1932
1748614500000|2025-05-30 14:15:00|188900|188850|188850|188800|189000|188950|188550|188450|2087
1748614800000|2025-05-30 14:20:00|188900|188850|188350|188300|188950|188900|188250|188200|2053
1748615100000|2025-05-30 14:25:00|188300|188250|187250|187150|188300|188250|187200|187150|8741
1748615400000|2025-05-30 14:30:00|187200|187200|187750|187700|187950|187900|186950|186900|3636
1748615700000|2025-05-30 14:35:00|187700|187650|187750|187700|187950|187900|187700|187650|1791
1748616000000|2025-05-30 14:40:00|187800|187750|187300|187250|188000|187950|187100|187050|2582
1748616300000|2025-05-30 14:45:00|187250|187200|187100|187050|187350|187300|186750|186650|4559
1748616600000|2025-05-30 14:50:00|187150|187100|187200|187150|187250|187200|186900|186850|1951
1748616900000|2025-05-30 14:55:00|187150|187100|187300|187200|187500|187450|187100|187050|1313
1748617200000|2025-05-30 15:00:00|187250|187250|187150|187100|187450|187400|187100|187000|1678
1748617500000|2025-05-30 15:05:00|187200|187050|187550|187500|187900|187850|187050|187000|3766
1748617800000|2025-05-30 15:10:00|187600|187450|187500|187450|187700|187600|187400|187350|1907
1748618100000|2025-05-30 15:15:00|187450|187400|187400|187350|187550|187500|187200|187150|636
1748618400000|2025-05-30 15:20:00|187350|187300|187450|187400|187550|187500|187250|187200|1441
1748618700000|2025-05-30 15:25:00|187400|187350|187800|187750|187800|187750|187350|187300|2209
1748847600000|2025-06-02 07:00:00|192000|191850|193000|192850|193350|193200|191700|191550|18862
1748847900000|2025-06-02 07:05:00|193050|192900|193250|193150|194450|194350|192950|192850|13694
1748848200000|2025-06-02 07:10:00|193300|193200|193400|193300|193900|193800|193200|193100|4132
1748848500000|2025-06-02 07:15:00|193450|193350|193500|193450|193550|193500|192700|192650|4859
1748848800000|2025-06-02 07:20:00|193450|193400|192950|192900|193500|193450|192600|192550|5021
1748849100000|2025-06-02 07:25:00|193000|192950|191500|191400|193000|192950|191350|191300|5132
1748849400000|2025-06-02 07:30:00|191550|191450|191900|191800|192300|192250|191500|191400|3311
1748849700000|2025-06-02 07:35:00|191850|191750|192350|192250|192600|192500|191800|191750|2249
1748850000000|2025-06-02 07:40:00|192300|192200|192150|192100|192450|192400|192050|192000|2039
1748850300000|2025-06-02 07:45:00|192100|192050|191800|191700|192300|192250|191500|191450|3710
1748850600000|2025-06-02 07:50:00|191850|191750|191650|191550|192000|191950|191500|191450|1882
1748850900000|2025-06-02 07:55:00|191600|191500|191100|191050|191650|191550|190750|190700|3648
1748851200000|2025-06-02 08:00:00|191050|191000|190400|190300|191150|191100|190250|190150|3550
1748851500000|2025-06-02 08:05:00|190350|190250|190150|190100|190650|190550|189750|189700|4527
1748851800000|2025-06-02 08:10:00|190200|190150|190900|190800|191100|191000|190200|190100|3074
1748852100000|2025-06-02 08:15:00|190950|190850|191050|190950|191300|191250|190900|190800|1267
1748852400000|2025-06-02 08:20:00|191000|190900|191000|190900|191150|191100|190650|190600|2899
1748852700000|2025-06-02 08:25:00|190950|190850|190300|190250|191000|190850|190200|190150|2186
1748853000000|2025-06-02 08:30:00|190250|190200|188700|188550|190300|190250|188650|188550|6957
1748853300000|2025-06-02 08:35:00|188650|188600|188000|187900|189100|189050|187850|187800|10072
1748853600000|2025-06-02 08:40:00|187950|187950|189150|189100|189450|189350|187650|187550|6336
1748853900000|2025-06-02 08:45:00|189200|189150|189550|189500|189750|189650|188850|188750|2939
1748854200000|2025-06-02 08:50:00|189500|189450|189900|189800|190000|189950|189500|189400|2044
1748854500000|2025-06-02 08:55:00|189950|189900|190450|190400|190750|190650|189900|189800|2759
1748854800000|2025-06-02 09:00:00|190500|190450|190100|190050|190550|190500|189800|189750|1070
1748855100000|2025-06-02 09:05:00|190150|190100|190050|189950|190500|190450|190050|189950|1523
1748855400000|2025-06-02 09:10:00|190100|190000|189850|189750|190200|190100|189600|189500|1687
1748855700000|2025-06-02 09:15:00|189800|189700|189550|189450|189850|189800|189500|189400|1031
1748856000000|2025-06-02 09:20:00|189500|189500|189900|189800|189950|189850|189300|189250|2224
1748856300000|2025-06-02 09:25:00|189850|189750|189950|189850|190100|190000|189750|189650|1134
1748856600000|2025-06-02 09:30:00|189900|189900|190000|189900|190150|190100|189800|189750|1113
1748856900000|2025-06-02 09:35:00|190050|189950|190150|190100|190350|190300|190000|189950|1667
1748857200000|2025-06-02 09:40:00|190100|190050|190250|190150|190350|190300|190050|189950|849
1748857500000|2025-06-02 09:45:00|190200|190100|190000|189900|190250|190150|189800|189750|1607
1748857800000|2025-06-02 09:50:00|190050|189950|190200|190100|190300|190250|189950|189900|2491
1748858100000|2025-06-02 09:55:00|190150|190050|191100|191000|191350|191250|190050|190000|11043
1748858400000|2025-06-02 10:00:00|191050|190950|190750|190650|191100|191050|190700|190600|1443
1748858700000|2025-06-02 10:05:00|190700|190600|190700|190650|191000|190950|190450|190400|877
1748859000000|2025-06-02 10:10:00|190750|190700|190650|190600|190900|190850|190600|190500|1034
1748859300000|2025-06-02 10:15:00|190700|190550|190450|190400|190700|190550|190400|190350|308
1748859600000|2025-06-02 10:20:00|190400|190350|189900|189850|190400|190350|189850|189800|1386
1748859900000|2025-06-02 10:25:00|189950|189900|190000|189900|190150|190050|189900|189800|698
1748860200000|2025-06-02 10:30:00|189950|189950|189700|189600|190100|190050|189600|189550|583
1748860500000|2025-06-02 10:35:00|189650|189650|190100|190050|190150|190050|189450|189350|1086
1748860800000|2025-06-02 10:40:00|190150|190100|189900|189850|190300|190250|189900|189850|695
1748861100000|2025-06-02 10:45:00|189850|189800|190050|189950|190250|190200|189850|189800|1085
1748861400000|2025-06-02 10:50:00|190100|190000|190400|190350|190400|190350|189950|189850|364
1748861700000|2025-06-02 10:55:00|190350|190300|190300|190200|190500|190450|190250|190200|394
1748862000000|2025-06-02 11:00:00|190350|190250|190300|190200|190350|190250|189900|189850|541
1748862300000|2025-06-02 11:05:00|190250|190250|190450|190350|190450|190400|190200|190100|283
1748862600000|2025-06-02 11:10:00|190400|190400|190400|190300|190450|190400|190150|190050|505
1748862900000|2025-06-02 11:15:00|190450|190350|190600|190550|190650|190600|190400|190350|726
1748863200000|2025-06-02 11:20:00|190650|190600|190950|190900|191000|190950|190650|190550|497
1748863500000|2025-06-02 11:25:00|191000|190850|190500|190450|191050|191000|190500|190450|1142
1748863800000|2025-06-02 11:30:00|190450|190400|190700|190600|190900|190850|190300|190250|588
1748864100000|2025-06-02 11:35:00|190750|190650|190650|190600|190850|190750|190550|190500|731
1748864400000|2025-06-02 11:40:00|190700|190650|190500|190450|190900|190850|190500|190450|274
1748864700000|2025-06-02 11:45:00|190550|190400|190200|190150|190650|190550|190200|190150|1846
1748865000000|2025-06-02 11:50:00|190150|190100|190250|190150|190300|190250|190100|190050|230
1748865300000|2025-06-02 11:55:00|190300|190200|190200|190100|190400|190350|190100|190000|776
1748865600000|2025-06-02 12:00:00|190250|190150|190050|190000|190250|190150|189850|189800|1677
1748865900000|2025-06-02 12:05:00|190100|190050|190350|190300|190450|190350|189950|189850|1993
1748866200000|2025-06-02 12:10:00|190400|190350|190000|189900|190550|190500|189850|189800|5171
1748866500000|2025-06-02 12:15:00|189950|189950|189800|189700|190200|190150|189750|189700|664
1748866800000|2025-06-02 12:20:00|189850|189750|190000|189950|190100|190000|189800|189700|304
1748867100000|2025-06-02 12:25:00|190050|190000|189950|189850|190100|190000|189850|189800|503
1748867400000|2025-06-02 12:30:00|190000|189900|190000|189950|190200|190100|189950|189900|726
1748867700000|2025-06-02 12:35:00|190050|190000|190000|189950|190050|190000|189850|189800|714
1748868000000|2025-06-02 12:40:00|190050|190000|190000|189950|190050|190000|189850|189800|603
1748868300000|2025-06-02 12:45:00|189950|189900|189550|189450|190000|189950|189400|189350|3936
1748868600000|2025-06-02 12:50:00|189500|189400|189500|189450|189800|189750|189300|189250|1370
1748868900000|2025-06-02 12:55:00|189450|189400|189250|189200|189800|189700|189250|189200|4278
1748869200000|2025-06-02 13:00:00|189300|189150|187750|187700|189500|189450|186900|186850|14812
1748869500000|2025-06-02 13:05:00|187700|187650|187650|187550|188750|188700|187450|187350|13541
1748869800000|2025-06-02 13:10:00|187600|187600|187850|187800|188600|188550|187550|187500|7426
1748870100000|2025-06-02 13:15:00|187900|187750|187850|187750|188450|188350|187550|187500|4125
1748870400000|2025-06-02 13:20:00|187800|187800|187700|187600|188450|188300|187450|187400|7973
1748870700000|2025-06-02 13:25:00|187750|187650|183650|183550|187750|187700|183550|183450|25275
1748871000000|2025-06-02 13:30:00|183700|183600|185250|185150|185800|185750|181650|181500|19060
1748871300000|2025-06-02 13:35:00|185300|185200|185600|185500|185900|185850|184500|184450|12596
1748871600000|2025-06-02 13:40:00|185650|185550|183800|183700|185700|185600|182950|182850|15311
1748871900000|2025-06-02 13:45:00|183850|183850|178950|178800|184050|183900|177250|175000|22733
1748872200000|2025-06-02 13:50:00|179000|178850|180600|180550|180800|180700|175900|175800|37621
1748872500000|2025-06-02 13:55:00|180550|180500|181000|180900|182450|182300|180300|180200|22100
1748872800000|2025-06-02 14:00:00|180950|180850|178750|178700|181050|180850|178200|178100|15615
1748873100000|2025-06-02 14:05:00|178700|178650|181150|181050|181300|181250|178650|178600|13285
1748873400000|2025-06-02 14:10:00|181100|181000|180750|180650|181500|181400|180050|180000|12953
1748873700000|2025-06-02 14:15:00|180800|180700|180650|180550|181100|181000|179400|179350|7329
1748874000000|2025-06-02 14:20:00|180600|180500|182550|182450|183900|183850|180450|180400|10071
1748874300000|2025-06-02 14:25:00|182500|182400|181650|181550|183500|183450|181500|181400|8220
1748874600000|2025-06-02 14:30:00|181700|181600|181150|181050|182050|182000|180500|180450|8293
1748874900000|2025-06-02 14:35:00|181200|181000|181950|181850|181950|181900|180750|180650|7388
1748875200000|2025-06-02 14:40:00|182000|181900|181850|181750|182700|182550|181550|181500|3675
1748875500000|2025-06-02 14:45:00|181800|181700|182250|182150|182750|182700|181300|181250|3921
1748875800000|2025-06-02 14:50:00|182200|182100|182550|182500|182950|182900|181500|181450|4443
1748876100000|2025-06-02 14:55:00|182600|182450|182700|182600|183450|183400|182350|182250|4530
1748876400000|2025-06-02 15:00:00|182750|182650|181600|181500|183000|182950|181550|181500|8108
1748876700000|2025-06-02 15:05:00|181550|181550|181850|181800|182000|181950|181550|181500|2721
1748877000000|2025-06-02 15:10:00|181900|181750|181800|181700|182200|182150|181350|181300|5657
1748877300000|2025-06-02 15:15:00|181850|181750|181800|181700|182100|182050|181350|181300|3387
1748877600000|2025-06-02 15:20:00|181900|181750|182300|182250|182600|182550|181800|181700|5339
1748877900000|2025-06-02 15:25:00|182350|182300|182350|182250|182600|182550|182150|182050|6413
1748934000000|2025-06-03 07:00:00|184400|184250|181700|181650|184750|184500|181700|181650|10281
1748934300000|2025-06-03 07:05:00|181650|181600|180950|180850|181700|181650|180300|180200|11496
1748934600000|2025-06-03 07:10:00|180900|180800|183250|183100|183500|183450|180900|180700|5101
1748934900000|2025-06-03 07:15:00|183200|183150|182550|182450|183900|183750|182500|182400|6788
1748935200000|2025-06-03 07:20:00|182500|182400|181450|181350|182500|182400|180800|180700|4453
1748935500000|2025-06-03 07:25:00|181400|181300|182150|182050|182300|182200|180900|180800|3078
1748935800000|2025-06-03 07:30:00|182200|182100|183400|183350|183700|183650|182100|182050|3288
1748936100000|2025-06-03 07:35:00|183350|183300|184100|184000|184500|184400|183200|183150|4237
1748936400000|2025-06-03 07:40:00|184150|184050|183650|183550|184150|184100|183100|183050|2163
1748936700000|2025-06-03 07:45:00|183600|183500|183250|183200|183800|183700|183050|182950|2068
1748937000000|2025-06-03 07:50:00|183200|183150|183500|183400|183500|183400|182700|182600|2105
1748937300000|2025-06-03 07:55:00|183450|183350|183600|183550|183950|183850|183050|182950|1323
1748937600000|2025-06-03 08:00:00|183550|183500|184550|184450|184550|184500|183450|183350|1700
1748937900000|2025-06-03 08:05:00|184500|184400|184850|184800|185000|184950|184150|184050|2266
1748938200000|2025-06-03 08:10:00|184800|184750|185750|185650|185950|185900|184650|184600|3881
1748938500000|2025-06-03 08:15:00|185700|185700|185950|185850|186200|186150|185200|185100|5850
1748938800000|2025-06-03 08:20:00|185900|185800|185900|185850|186000|185900|185550|185500|1967
1748939100000|2025-06-03 08:25:00|185950|185900|185500|185400|186100|186000|185500|185400|1556
1748939400000|2025-06-03 08:30:00|185450|185450|185600|185450|185800|185700|185050|184950|1977
1748939700000|2025-06-03 08:35:00|185550|185500|186000|185950|186200|186100|185250|185200|1385
1748940000000|2025-06-03 08:40:00|186050|185900|186650|186600|186850|186750|185750|185700|1989
1748940300000|2025-06-03 08:45:00|186600|186550|187000|186900|187000|186950|186350|186250|1857
1748940600000|2025-06-03 08:50:00|186950|186950|186400|186350|187000|186950|186100|186000|3372
1748940900000|2025-06-03 08:55:00|186450|186400|186600|186500|186700|186600|186300|186250|1099
1748941200000|2025-06-03 09:00:00|186650|186550|186750|186650|187200|187100|186600|186550|1929
1748941500000|2025-06-03 09:05:00|186800|186700|187000|186900|187200|187100|186700|186600|1323
1748941800000|2025-06-03 09:10:00|186950|186950|186800|186700|187250|187200|186750|186700|902
1748942100000|2025-06-03 09:15:00|186750|186750|186850|186750|187250|187200|186750|186700|1719
1748942400000|2025-06-03 09:20:00|186800|186700|186000|185900|186800|186700|185800|185700|1974
1748942700000|2025-06-03 09:25:00|186050|185950|185850|185800|186150|186100|185600|185550|602
1748943000000|2025-06-03 09:30:00|185800|185750|185600|185500|185900|185800|185450|185400|412
1748943300000|2025-06-03 09:35:00|185650|185550|185850|185800|185900|185850|185550|185500|454
1748943600000|2025-06-03 09:40:00|185900|185850|186050|186000|186200|186150|185900|185850|1156
1748943900000|2025-06-03 09:45:00|186000|185950|186300|186250|186300|186250|186000|185950|1833
1748944200000|2025-06-03 09:50:00|186250|186200|186300|186200|186500|186450|186150|186100|1694
1748944500000|2025-06-03 09:55:00|186250|186250|185850|185750|186250|186250|185700|185650|632
1748944800000|2025-06-03 10:00:00|185800|185700|186000|185950|186150|186100|185700|185600|1027
1748945100000|2025-06-03 10:05:00|186050|186000|185900|185800|186150|186100|185800|185700|796
1748945400000|2025-06-03 10:10:00|185950|185850|185650|185550|186000|185900|185650|185550|867
1748945700000|2025-06-03 10:15:00|185700|185600|185950|185900|186050|186000|185650|185600|691
1748946000000|2025-06-03 10:20:00|185900|185850|185400|185350|185950|185850|185350|185300|1046
1748946300000|2025-06-03 10:25:00|185350|185300|185800|185700|185800|185700|185300|185250|1006
1748946600000|2025-06-03 10:30:00|185850|185750|185600|185550|186000|185950|185550|185500|1293
1748946900000|2025-06-03 10:35:00|185650|185600|185400|185350|185650|185600|185050|185000|1143
1748947200000|2025-06-03 10:40:00|185350|185300|185150|185100|185500|185400|185100|185000|432
1748947500000|2025-06-03 10:45:00|185200|185050|184150|184050|185200|185050|183600|183500|4625
1748947800000|2025-06-03 10:50:00|184200|184100|184700|184650|184800|184750|184050|184000|1675
1748948100000|2025-06-03 10:55:00|184750|184700|185100|185000|185150|185100|184750|184650|819
1748948400000|2025-06-03 11:00:00|185200|185100|185000|184950|185200|185100|184700|184650|987
1748948700000|2025-06-03 11:05:00|184950|184900|185000|184900|185000|184950|184750|184700|668
1748949000000|2025-06-03 11:10:00|184950|184950|184900|184850|185050|185000|184600|184500|866
1748949300000|2025-06-03 11:15:00|184850|184700|184900|184800|184950|184900|184450|184400|1307
1748949600000|2025-06-03 11:20:00|184950|184850|185000|184900|185000|184950|184850|184800|304
1748949900000|2025-06-03 11:25:00|184950|184950|185150|185100|185250|185200|184950|184900|668
1748950200000|2025-06-03 11:30:00|185200|185150|185150|185100|185300|185250|185050|185000|527
1748950500000|2025-06-03 11:35:00|185100|185050|185300|185250|185300|185250|184900|184850|255
1748950800000|2025-06-03 11:40:00|185350|185300|185300|185200|185350|185300|185200|185150|337
1748951100000|2025-06-03 11:45:00|185250|185250|185050|185000|185300|185250|184900|184850|634
1748951400000|2025-06-03 11:50:00|185100|184950|184800|184700|185100|184950|184650|184550|454
1748951700000|2025-06-03 11:55:00|184750|184750|184850|184800|184900|184800|184600|184550|437
1748952000000|2025-06-03 12:00:00|184900|184850|184600|184550|184900|184850|184550|184500|389
1748952300000|2025-06-03 12:05:00|184550|184500|184000|183900|184600|184500|183750|183700|2153
1748952600000|2025-06-03 12:10:00|184050|183950|183700|183600|184250|184150|183250|183200|1645
1748952900000|2025-06-03 12:15:00|183750|183650|183800|183700|183900|183800|183600|183500|875
1748953200000|2025-06-03 12:20:00|183750|183750|184350|184250|184500|184400|183700|183600|979
1748953500000|2025-06-03 12:25:00|184300|184200|184300|184200|184450|184400|184050|184000|425
1748953800000|2025-06-03 12:30:00|184250|184150|184450|184400|184450|184400|184150|184050|709
1748954100000|2025-06-03 12:35:00|184500|184450|184900|184850|184900|184850|184350|184300|398
1748954400000|2025-06-03 12:40:00|184950|184900|184950|184850|185050|185000|184750|184700|267
1748954700000|2025-06-03 12:45:00|184900|184900|184900|184850|184950|184900|184850|184800|153
1748955000000|2025-06-03 12:50:00|184950|184900|185050|185000|185100|185050|184950|184850|762
1748955300000|2025-06-03 12:55:00|185100|185050|185350|185250|185500|185450|184800|184750|1597
1748955600000|2025-06-03 13:00:00|185400|185300|185000|184950|185500|185450|184800|184750|834
1748955900000|2025-06-03 13:05:00|185050|185000|185100|185050|185200|185150|184950|184900|817
1748956200000|2025-06-03 13:10:00|185050|185000|185000|184900|185100|185050|184800|184750|526
1748956500000|2025-06-03 13:15:00|184950|184950|184650|184600|185000|184950|184550|184500|758
1748956800000|2025-06-03 13:20:00|184600|184550|183800|183700|184650|184550|183750|183700|2796
1748957100000|2025-06-03 13:25:00|183850|183750|183800|183700|184100|184000|183200|183100|2492
1748957400000|2025-06-03 13:30:00|183850|183750|184400|184300|184500|184400|183600|183500|1938
1748957700000|2025-06-03 13:35:00|184450|184350|184650|184550|184700|184650|184200|184100|1309
1748958000000|2025-06-03 13:40:00|184700|184600|184750|184650|185000|184900|184500|184450|641
1748958300000|2025-06-03 13:45:00|184800|184700|184900|184850|185300|185250|184700|184600|1502
1748958600000|2025-06-03 13:50:00|184850|184800|184000|183900|184950|184850|184000|183900|1816
1748958900000|2025-06-03 13:55:00|184050|183950|183250|183150|184400|184350|182950|182800|10188
1748959200000|2025-06-03 14:00:00|183200|183100|183850|183700|184100|184050|182950|182850|5309
1748959500000|2025-06-03 14:05:00|183800|183650|183600|183500|184100|184050|183450|183400|4293
1748959800000|2025-06-03 14:10:00|183550|183450|184000|183950|184050|184000|183400|183350|3524
1748960100000|2025-06-03 14:15:00|183950|183900|184000|183900|184100|184050|183900|183850|2094
1748960400000|2025-06-03 14:20:00|183950|183950|184000|183950|184100|184050|183850|183800|1787
1748960700000|2025-06-03 14:25:00|183950|183900|184050|184000|184300|184250|183750|183700|4429
1748961000000|2025-06-03 14:30:00|184100|184050|184000|183900|184450|184350|183800|183750|3275
1748961300000|2025-06-03 14:35:00|183950|183950|184450|184400|184500|184450|183950|183900|3749
1748961600000|2025-06-03 14:40:00|184500|184350|184300|184250|184700|184650|184250|184200|3422
1748961900000|2025-06-03 14:45:00|184250|184200|184200|184150|184350|184300|184100|184050|1387
1748962200000|2025-06-03 14:50:00|184150|184100|184450|184400|184500|184400|184000|183950|1039
1748962500000|2025-06-03 14:55:00|184400|184350|184300|184250|184500|184400|184200|184150|1143
1748962800000|2025-06-03 15:00:00|184350|184300|184000|183950|184350|184300|183800|183750|2444
1748963100000|2025-06-03 15:05:00|183950|183900|184050|184000|184350|184250|183900|183850|1618
1748963400000|2025-06-03 15:10:00|184000|183950|184200|184150|184300|184200|184000|183950|1593
1748963700000|2025-06-03 15:15:00|184250|184200|184150|184100|184250|184200|183850|183750|2033
1748964000000|2025-06-03 15:20:00|184200|184150|184200|184150|184250|184200|184000|183900|1521
1748964300000|2025-06-03 15:25:00|184150|184100|184100|184050|184300|184150|184000|183950|2631
1749020400000|2025-06-04 07:00:00|184850|184700|183450|183300|184950|184800|181950|181900|10539
1749020700000|2025-06-04 07:05:00|183400|183200|182050|181900|183550|183500|181800|181700|5003
1749021000000|2025-06-04 07:10:00|182000|181850|182850|182700|183450|183350|181800|181700|3102
1749021300000|2025-06-04 07:15:00|182800|182750|183100|183050|183800|183750|182550|182450|3279
1749021600000|2025-06-04 07:20:00|183150|183100|183100|183050|183650|183600|182850|182800|4140
1749021900000|2025-06-04 07:25:00|183050|183000|183100|183050|183300|183250|182750|182700|2136
1749022200000|2025-06-04 07:30:00|183150|183100|183750|183650|183750|183650|183050|183000|1712
1749022500000|2025-06-04 07:35:00|183800|183700|184250|184200|184250|184200|183500|183400|2315
1749022800000|2025-06-04 07:40:00|184300|184250|184850|184800|184850|184800|184200|184100|1282
1749023100000|2025-06-04 07:45:00|184900|184850|184300|184250|184950|184900|184150|184100|4340
1749023400000|2025-06-04 07:50:00|184250|184200|183250|183150|184300|184200|183250|183150|1864
1749023700000|2025-06-04 07:55:00|183200|183200|182950|182900|183400|183350|182800|182700|1388
1749024000000|2025-06-04 08:00:00|183000|182850|182400|182350|183350|183300|182300|182250|2774
1749024300000|2025-06-04 08:05:00|182450|182400|183050|183000|183150|183100|182150|182100|2547
1749024600000|2025-06-04 08:10:00|183100|183050|183700|183600|184100|184050|183100|183000|1702
1749024900000|2025-06-04 08:15:00|183650|183550|184000|183900|184000|183950|183600|183500|948
1749025200000|2025-06-04 08:20:00|183950|183950|183950|183850|184000|183950|183750|183700|741
1749025500000|2025-06-04 08:25:00|184000|183900|183800|183700|184050|183950|183700|183650|1234
1749025800000|2025-06-04 08:30:00|183750|183650|183550|183500|183800|183700|183100|183050|1333
1749026100000|2025-06-04 08:35:00|183600|183550|183600|183500|183800|183700|183500|183400|693
1749026400000|2025-06-04 08:40:00|183550|183450|183400|183300|183700|183600|183300|183250|804
1749026700000|2025-06-04 08:45:00|183450|183350|184550|184450|184650|184550|183400|183300|3228
1749027000000|2025-06-04 08:50:00|184500|184500|184800|184700|184850|184800|184150|184050|1759
1749027300000|2025-06-04 08:55:00|184850|184800|184550|184450|184850|184800|184250|184200|967
1749027600000|2025-06-04 09:00:00|184500|184400|184150|184100|184550|184450|183950|183900|1108
1749027900000|2025-06-04 09:05:00|184100|184050|183700|183650|184200|184150|183500|183450|1118
1749028200000|2025-06-04 09:10:00|183750|183700|184450|184400|184500|184450|183700|183650|724
1749028500000|2025-06-04 09:15:00|184400|184350|184250|184200|184500|184450|184250|184200|592
1749028800000|2025-06-04 09:20:00|184200|184150|183950|183900|184300|184250|183950|183900|445
1749029100000|2025-06-04 09:25:00|183900|183850|184100|184000|184250|184200|183800|183750|576
1749029400000|2025-06-04 09:30:00|184050|184050|184100|184050|184200|184150|184050|184000|540
1749029700000|2025-06-04 09:35:00|184050|184000|183600|183500|184050|184050|183450|183400|1121
1749030000000|2025-06-04 09:40:00|183550|183450|183300|183250|183700|183600|183150|183100|1315
1749030300000|2025-06-04 09:45:00|183350|183300|183200|183150|183400|183350|182950|182900|2188
1749030600000|2025-06-04 09:50:00|183150|183100|183100|183000|183350|183300|183050|183000|563
1749030900000|2025-06-04 09:55:00|183150|183050|181800|181750|183300|183250|181000|180900|9359
1749031200000|2025-06-04 10:00:00|181850|181800|181750|181700|182350|182250|181450|181300|4300
1749031500000|2025-06-04 10:05:00|181700|181650|181800|181700|182150|182100|181500|181400|1987
1749031800000|2025-06-04 10:10:00|181750|181650|181250|181150|181800|181750|180600|180550|3003
1749032100000|2025-06-04 10:15:00|181200|181200|181850|181800|182050|182000|181050|181000|2538
1749032400000|2025-06-04 10:20:00|181900|181850|182750|182700|182950|182900|181900|181800|3383
1749032700000|2025-06-04 10:25:00|182800|182750|182650|182550|182900|182800|182450|182400|944
1749033000000|2025-06-04 10:30:00|182600|182500|182700|182650|183050|183000|182500|182450|732
1749033300000|2025-06-04 10:35:00|182650|182600|182300|182250|182750|182650|182250|182200|541
1749033600000|2025-06-04 10:40:00|182350|182300|182550|182500|182600|182500|182150|182100|634
1749033900000|2025-06-04 10:45:00|182600|182550|182850|182800|182900|182850|182350|182300|720
1749034200000|2025-06-04 10:50:00|182800|182750|182900|182800|183050|183000|182700|182650|502
1749034500000|2025-06-04 10:55:00|182950|182850|183000|182900|183000|182950|182900|182800|294
1749034800000|2025-06-04 11:00:00|183050|182950|183100|183050|183100|183050|182850|182750|753
1749035100000|2025-06-04 11:05:00|183150|183100|183400|183300|183450|183400|183050|183000|843
1749035400000|2025-06-04 11:10:00|183350|183250|183200|183150|183450|183400|183200|183150|483
1749035700000|2025-06-04 11:15:00|183150|183100|183450|183350|183450|183400|183150|183100|366
1749036000000|2025-06-04 11:20:00|183400|183400|183600|183550|183650|183600|183200|183150|1125
1749036300000|2025-06-04 11:25:00|183550|183500|183400|183300|183550|183550|183350|183300|573
1749036600000|2025-06-04 11:30:00|183350|183250|183200|183150|183550|183500|183150|183100|1070
1749036900000|2025-06-04 11:35:00|183250|183200|183150|183050|183250|183200|182950|182900|638
1749037200000|2025-06-04 11:40:00|183100|183100|182600|182550|183200|183150|182550|182500|625
1749037500000|2025-06-04 11:45:00|182650|182600|182700|182650|182700|182650|182450|182400|757
1749037800000|2025-06-04 11:50:00|182750|182700|182650|182600|182750|182700|182500|182450|353
1749038100000|2025-06-04 11:55:00|182600|182550|182550|182450|182700|182600|182500|182450|155
1749038400000|2025-06-04 12:00:00|182500|182400|182700|182650|182750|182700|182400|182300|565
1749038700000|2025-06-04 12:05:00|182750|182700|182700|182650|182750|182700|182700|182600|126
1749039000000|2025-06-04 12:10:00|182650|182600|182250|182200|182650|182600|182250|182200|374
1749039300000|2025-06-04 12:15:00|182300|182100|181950|181900|182300|182200|181850|181800|1755
1749039600000|2025-06-04 12:20:00|181900|181850|181850|181750|182200|182150|181650|181600|1146
1749039900000|2025-06-04 12:25:00|181800|181700|181750|181700|182100|182050|181700|181650|1325
1749040200000|2025-06-04 12:30:00|181800|181750|182100|182050|182150|182100|181800|181700|779
1749040500000|2025-06-04 12:35:00|182050|182000|181800|181700|182300|182200|181750|181700|1516
1749040800000|2025-06-04 12:40:00|181750|181650|181350|181250|181750|181650|181300|181200|1124
1749041100000|2025-06-04 12:45:00|181400|181300|180750|180700|181550|181500|180750|180700|2812
1749041400000|2025-06-04 12:50:00|180800|180750|180650|180600|180950|180850|180350|180300|2290
1749041700000|2025-06-04 12:55:00|180700|180650|180900|180850|181050|181000|180500|180450|2902
1749042000000|2025-06-04 13:00:00|180850|180800|181700|181650|181800|181750|180850|180800|1668
1749042300000|2025-06-04 13:05:00|181650|181600|181250|181200|181800|181750|181100|181050|1251
1749042600000|2025-06-04 13:10:00|181300|181150|181050|181000|181300|181200|180950|180850|577
1749042900000|2025-06-04 13:15:00|181100|181050|181050|181000|181150|181100|180650|180600|2697
1749043200000|2025-06-04 13:20:00|181000|180950|180500|180450|181100|181050|180350|180300|846
1749043500000|2025-06-04 13:25:00|180450|180400|179750|179700|180450|180400|179550|179500|5468
1749043800000|2025-06-04 13:30:00|179800|179750|179650|179550|180000|179950|179550|179500|3770
1749044100000|2025-06-04 13:35:00|179700|179600|179700|179600|180000|179950|179350|179300|9877
1749044400000|2025-06-04 13:40:00|179650|179550|179250|179200|179750|179700|179150|179050|6122
1749044700000|2025-06-04 13:45:00|179200|179150|180050|180000|180400|180350|179100|179050|4352
1749045000000|2025-06-04 13:50:00|180000|179950|179550|179450|180050|179950|179500|179400|2241
1749045300000|2025-06-04 13:55:00|179500|179500|180550|180450|180800|180750|179500|179450|2742
1749045600000|2025-06-04 14:00:00|180500|180400|181100|181050|181150|181050|180100|180000|2064
1749045900000|2025-06-04 14:05:00|181150|181100|180350|180250|181250|181150|180100|180050|2233
1749046200000|2025-06-04 14:10:00|180300|180300|180950|180850|181050|181000|180300|180300|1442
1749046500000|2025-06-04 14:15:00|180900|180800|180400|180350|180950|180800|180350|180250|1645
1749046800000|2025-06-04 14:20:00|180350|180300|180550|180450|180650|180550|180000|179950|1628
1749047100000|2025-06-04 14:25:00|180500|180500|180700|180600|180750|180650|180300|180250|669
1749047400000|2025-06-04 14:30:00|180750|180650|180250|180150|180750|180700|180250|180150|1177
1749047700000|2025-06-04 14:35:00|180200|180200|180400|180350|180400|180350|180100|180050|1193
1749048000000|2025-06-04 14:40:00|180450|180400|180950|180850|181000|180950|180400|180350|1812
1749048300000|2025-06-04 14:45:00|180900|180800|180950|180900|181100|181000|180650|180600|1968
1749048600000|2025-06-04 14:50:00|180900|180850|181550|181500|181550|181500|180850|180750|1648
1749048900000|2025-06-04 14:55:00|181500|181450|181500|181400|181650|181600|181300|181200|2331
1749049200000|2025-06-04 15:00:00|181550|181450|182100|182050|182450|182400|181550|181450|4780
1749049500000|2025-06-04 15:05:00|182150|182100|182300|182250|182450|182350|182050|182000|1805
1749049800000|2025-06-04 15:10:00|182350|182250|182850|182750|182950|182800|182150|182050|783
1749050100000|2025-06-04 15:15:00|182900|182800|182650|182500|183100|183000|182550|182450|1061
1749050400000|2025-06-04 15:20:00|182700|182550|182750|182600|182950|182800|182600|182500|372
1749050700000|2025-06-04 15:25:00|182700|182550|183000|182900|183200|183050|182700|182550|988
1749106800000|2025-06-05 07:00:00|182000|181850|183150|183000|183300|183200|181550|181500|5252
1749107100000|2025-06-05 07:05:00|183050|182950|183750|183700|184650|184600|182850|182750|5631
1749107400000|2025-06-05 07:10:00|183700|183650|183800|183700|183950|183850|182950|182900|2540
1749107700000|2025-06-05 07:15:00|183650|183550|185150|185050|185350|185250|183650|183550|5508
1749108000000|2025-06-05 07:20:00|185100|185000|184600|184500|185350|185250|184500|184450|5491
1749108300000|2025-06-05 07:25:00|184650|184550|183900|183850|184650|184550|183900|183850|1197
1749108600000|2025-06-05 07:30:00|183850|183800|184550|184450|184550|184500|183850|183800|1455
1749108900000|2025-06-05 07:35:00|184500|184500|184850|184750|184850|184800|184250|184200|1464
1749109200000|2025-06-05 07:40:00|184750|184800|184800|184750|185050|185000|184650|184600|2448
1749109500000|2025-06-05 07:45:00|184850|184800|184200|184150|184950|184850|184050|184000|1194
1749109800000|2025-06-05 07:50:00|184250|184200|184250|184150|184400|184300|184050|184000|456
1749110100000|2025-06-05 07:55:00|184200|184200|184350|184250|184400|184350|183900|183800|1518
1749110400000|2025-06-05 08:00:00|184400|184300|185000|184900|185050|185000|184400|184250|922
1749110700000|2025-06-05 08:05:00|185050|184950|184950|184900|185100|185050|184850|184800|1603
1749111000000|2025-06-05 08:10:00|184900|184850|184300|184200|184900|184850|184150|184100|676
1749111300000|2025-06-05 08:15:00|184350|184250|184250|184150|184550|184500|184150|184050|757
1749111600000|2025-06-05 08:20:00|184200|184100|184300|184250|184450|184400|184100|184050|592
1749111900000|2025-06-05 08:25:00|184350|184300|184650|184600|184700|184650|184300|184250|475
1749112200000|2025-06-05 08:30:00|184700|184650|184400|184350|184750|184700|184300|184200|758
1749112500000|2025-06-05 08:35:00|184350|184300|184450|184350|184600|184550|184300|184250|559
1749112800000|2025-06-05 08:40:00|184400|184400|184750|184650|184750|184700|184400|184350|258
1749113100000|2025-06-05 08:45:00|184700|184600|184800|184700|184800|184700|184600|184500|306
1749113400000|2025-06-05 08:50:00|184750|184750|184800|184750|185150|185050|184750|184650|911
1749113700000|2025-06-05 08:55:00|184750|184700|185100|185000|185150|185050|184650|184600|763
1749114000000|2025-06-05 09:00:00|185150|185050|184950|184850|185350|185300|184800|184750|2247
1749114300000|2025-06-05 09:05:00|185000|184900|184950|184850|185100|185050|184850|184750|1037
1749114600000|2025-06-05 09:10:00|184900|184800|185100|185000|185200|185100|184650|184600|1454
1749114900000|2025-06-05 09:15:00|185050|184950|185400|185300|185400|185300|184950|184850|1288
1749115200000|2025-06-05 09:20:00|185350|185350|185450|185400|185500|185450|185100|185050|2300
1749115500000|2025-06-05 09:25:00|185500|185350|185400|185300|185500|185450|185200|185150|1456
1749115800000|2025-06-05 09:30:00|185450|185350|185400|185350|185500|185400|185100|185050|1216
1749116100000|2025-06-05 09:35:00|185450|185400|185900|185850|185900|185850|185400|185350|1280
1749116400000|2025-06-05 09:40:00|185850|185800|186250|186200|186300|186250|185800|185700|2811
1749116700000|2025-06-05 09:45:00|186300|186250|186650|186550|186900|186850|186300|186250|2342
1749117000000|2025-06-05 09:50:00|186750|186600|186700|186650|186900|186850|186650|186550|1932
1749117300000|2025-06-05 09:55:00|186750|186700|186400|186350|186950|186900|186150|186100|4393
1749117600000|2025-06-05 10:00:00|186350|186300|186550|186450|186600|186550|186250|186200|1205
1749117900000|2025-06-05 10:05:00|186600|186500|186550|186500|186600|186550|186300|186250|1005
1749118200000|2025-06-05 10:10:00|186600|186550|186500|186450|186600|186550|186250|186150|949
1749118500000|2025-06-05 10:15:00|186550|186400|186350|186250|186550|186500|185950|185900|1704
1749118800000|2025-06-05 10:20:00|186400|186300|186400|186300|186550|186450|186350|186250|576
1749119100000|2025-06-05 10:25:00|186450|186350|186250|186200|186500|186400|186200|186150|650
1749119400000|2025-06-05 10:30:00|186300|186250|186450|186350|186500|186450|186250|186200|546
1749119700000|2025-06-05 10:35:00|186500|186400|186750|186650|186750|186700|186300|186250|1427
1749120000000|2025-06-05 10:40:00|186700|186600|186600|186550|186800|186700|186500|186450|846
1749120300000|2025-06-05 10:45:00|186650|186500|186550|186450|186700|186650|186500|186450|717
1749120600000|2025-06-05 10:50:00|186600|186500|186700|186600|186850|186800|186600|186500|643
1749120900000|2025-06-05 10:55:00|186750|186650|187200|187100|187200|187100|186600|186550|981
1749121200000|2025-06-05 11:00:00|187300|187050|187800|187750|187900|187800|187150|187050|2962
1749121500000|2025-06-05 11:05:00|187850|187700|188200|188100|188450|188350|187850|187700|4237
1749121800000|2025-06-05 11:10:00|188150|188000|188500|188450|188600|188500|187900|187850|2811
1749122100000|2025-06-05 11:15:00|188550|188500|188550|188500|188700|188650|188000|187900|2647
1749122400000|2025-06-05 11:20:00|188600|188550|188500|188400|188650|188600|188250|188200|1242
1749122700000|2025-06-05 11:25:00|188450|188350|188500|188450|188700|188600|188450|188350|1257
1749123000000|2025-06-05 11:30:00|188550|188400|188250|188200|188550|188500|188050|188000|1536
1749123300000|2025-06-05 11:35:00|188200|188150|188300|188250|188450|188400|188150|188100|1577
1749123600000|2025-06-05 11:40:00|188250|188200|188500|188400|188600|188550|188150|188100|1791
1749123900000|2025-06-05 11:45:00|188550|188450|188650|188600|188750|188700|188350|188300|3119
1749124200000|2025-06-05 11:50:00|188700|188650|188700|188650|188850|188750|188500|188450|856
1749124500000|2025-06-05 11:55:00|188750|188700|188900|188800|188950|188850|188600|188550|619
1749124800000|2025-06-05 12:00:00|188950|188850|188900|188800|189000|188950|188800|188750|1349
1749125100000|2025-06-05 12:05:00|188850|188850|189650|189550|189650|189600|188850|188800|2936
1749125400000|2025-06-05 12:10:00|189600|189500|189750|189700|189900|189800|189350|189300|2976
1749125700000|2025-06-05 12:15:00|189800|189750|189900|189850|190150|190050|189750|189700|4566
1749126000000|2025-06-05 12:20:00|189950|189800|190050|190000|190150|190100|189800|189700|4628
1749126300000|2025-06-05 12:25:00|190100|189950|190450|190350|190800|190750|189950|189850|2275
1749126600000|2025-06-05 12:30:00|190500|190400|190100|190050|190650|190550|189950|189900|3534
1749126900000|2025-06-05 12:35:00|190050|190000|190050|190000|190250|190200|189850|189800|2281
1749127200000|2025-06-05 12:40:00|190100|190050|190200|190150|190300|190250|190000|189950|1535
1749127500000|2025-06-05 12:45:00|190250|190200|191400|191300|191700|191600|190200|190150|5224
1749127800000|2025-06-05 12:50:00|191450|191350|190850|190750|191500|191400|190550|190500|1754
1749128100000|2025-06-05 12:55:00|190800|190700|190500|190400|190900|190850|190450|190400|2133
1749128400000|2025-06-05 13:00:00|190450|190350|190000|189900|190500|190350|189350|189250|3734
1749128700000|2025-06-05 13:05:00|189950|189850|190300|190200|190400|190350|189700|189650|3040
1749129000000|2025-06-05 13:10:00|190350|190250|190200|190050|190700|190650|189850|189800|2427
1749129300000|2025-06-05 13:15:00|190150|190100|190100|190000|190200|190100|189800|189750|2313
1749129600000|2025-06-05 13:20:00|190050|189950|190250|190150|190300|190250|189950|189900|1061
1749129900000|2025-06-05 13:25:00|190300|190200|190750|190700|190900|190850|190300|190150|2186
1749130200000|2025-06-05 13:30:00|190800|190650|190900|190850|191050|191000|190650|190600|1545
1749130500000|2025-06-05 13:35:00|190800|190800|190800|190750|190850|190850|190650|190600|1293
1749130800000|2025-06-05 13:40:00|190850|190700|191200|191100|191350|191300|190750|190700|3670
1749131100000|2025-06-05 13:45:00|191150|191150|191050|191000|191250|191150|190600|190550|3091
1749131400000|2025-06-05 13:50:00|191000|190950|190400|190350|191050|191000|190400|190350|1744
1749131700000|2025-06-05 13:55:00|190350|190300|189750|189700|190450|190350|189650|189600|1992
1749132000000|2025-06-05 14:00:00|189700|189600|189900|189800|190150|190050|189600|189500|3237
1749132300000|2025-06-05 14:05:00|189950|189850|189750|189700|190100|190050|189500|189450|1425
1749132600000|2025-06-05 14:10:00|189800|189650|189550|189500|189850|189800|189250|189150|1998
1749132900000|2025-06-05 14:15:00|189500|189450|188700|188600|189600|189550|188350|188300|5065
1749133200000|2025-06-05 14:20:00|188750|188650|189050|188950|189300|189200|188650|188600|1984
1749133500000|2025-06-05 14:25:00|189000|188900|188950|188850|189050|188950|188750|188650|1105
1749133800000|2025-06-05 14:30:00|188900|188900|189050|189000|189250|189200|188900|188800|1222
1749134100000|2025-06-05 14:35:00|189100|188950|189000|188950|189100|189000|188800|188700|1335
1749134400000|2025-06-05 14:40:00|188950|188900|189100|189000|189300|189250|188900|188800|1086
1749134700000|2025-06-05 14:45:00|189050|188950|189000|188950|189300|189250|188800|188750|1683
1749135000000|2025-06-05 14:50:00|189050|188900|189000|188900|189050|189000|188800|188750|744
1749135300000|2025-06-05 14:55:00|188950|188850|189200|189150|189250|189200|188950|188850|1133
1749135600000|2025-06-05 15:00:00|189250|189200|189200|189100|189300|189250|189100|189000|888
1749135900000|2025-06-05 15:05:00|189150|189050|188850|188750|189150|189050|188800|188700|1438
1749136200000|2025-06-05 15:10:00|188800|188700|188350|188250|188850|188700|187700|187650|3236
1749136500000|2025-06-05 15:15:00|188400|188300|188050|188000|188550|188500|187750|187700|3060
1749136800000|2025-06-05 15:20:00|188000|187950|188000|187900|188250|188200|187800|187750|1534
1749137100000|2025-06-05 15:25:00|187950|187950|187950|187850|188050|188000|187600|187550|2439
1749193200000|2025-06-06 07:00:00|189800|189500|189050|188950|189800|189600|188650|188500|5018
1749193500000|2025-06-06 07:05:00|189100|189100|188500|188450|189550|189450|188500|188400|2698
1749193800000|2025-06-06 07:10:00|188550|188400|188900|188750|189000|188950|188350|188300|1571
1749194100000|2025-06-06 07:15:00|188850|188700|188200|188100|189200|189150|188050|188000|1683
1749194400000|2025-06-06 07:20:00|188250|188150|187400|187300|188800|188750|187350|187300|2117
1749194700000|2025-06-06 07:25:00|187350|187350|187200|187100|187400|187350|186800|186700|2479
1749195000000|2025-06-06 07:30:00|187250|187150|186200|186150|187300|187250|186150|186100|2771
1749195300000|2025-06-06 07:35:00|186150|186100|185950|185850|186450|186350|185700|185650|2297
1749195600000|2025-06-06 07:40:00|185900|185800|185900|185850|185950|185900|185400|185300|2132
1749195900000|2025-06-06 07:45:00|185850|185800|185500|185450|186200|186150|185500|185400|2418
1749196200000|2025-06-06 07:50:00|185550|185400|185200|185100|185700|185650|184600|184550|3449
1749196500000|2025-06-06 07:55:00|185250|185150|184150|184100|185300|185200|184050|184000|2259
1749196800000|2025-06-06 08:00:00|184100|184000|184200|184100|184450|184350|183100|183000|6995
1749197100000|2025-06-06 08:05:00|184150|184050|184850|184800|185200|185050|183900|183800|3644
1749197400000|2025-06-06 08:10:00|184900|184850|185250|185150|185250|185150|184800|184700|2627
1749197700000|2025-06-06 08:15:00|185300|185200|185450|185300|185550|185500|184850|184800|1886
1749198000000|2025-06-06 08:20:00|185500|185350|186150|186050|186150|186100|185100|185050|2651
1749198300000|2025-06-06 08:25:00|186100|186000|186300|186250|186500|186400|185900|185850|2340
1749198600000|2025-06-06 08:30:00|186350|186300|186750|186700|186950|186900|186350|186250|1957
1749198900000|2025-06-06 08:35:00|186700|186650|186750|186700|186900|186800|186500|186400|2285
1749199200000|2025-06-06 08:40:00|186700|186650|185750|185650|186750|186650|185600|185500|2898
1749199500000|2025-06-06 08:45:00|185700|185700|186100|186050|186250|186200|185600|185550|1133
1749199800000|2025-06-06 08:50:00|186150|186000|185950|185850|186200|186100|185850|185800|886
1749200100000|2025-06-06 08:55:00|185900|185900|185700|185650|186100|186000|185600|185550|386
1749200400000|2025-06-06 09:00:00|185750|185600|185600|185550|185750|185700|185050|185000|880
1749200700000|2025-06-06 09:05:00|185550|185500|185400|185350|185700|185650|185400|185350|512
1749201000000|2025-06-06 09:10:00|185350|185300|185200|185150|185350|185300|185100|185000|437
1749201300000|2025-06-06 09:15:00|185250|185100|185600|185550|185800|185750|185250|185100|902
1749201600000|2025-06-06 09:20:00|185550|185500|185400|185300|185650|185600|185400|185300|313
1749201900000|2025-06-06 09:25:00|185350|185250|185250|185150|185350|185250|185150|185100|349
1749202200000|2025-06-06 09:30:00|185300|185200|185150|185050|185300|185200|184450|184400|1782
1749202500000|2025-06-06 09:35:00|185100|185000|184950|184900|185150|185050|184850|184800|500
1749202800000|2025-06-06 09:40:00|185000|184950|184700|184650|185000|184950|184600|184550|359
1749203100000|2025-06-06 09:45:00|184750|184700|184950|184850|185050|185000|184700|184650|1828
1749203400000|2025-06-06 09:50:00|184900|184900|184800|184750|185050|185000|184800|184700|388
1749203700000|2025-06-06 09:55:00|184750|184700|184500|184450|184800|184750|184400|184350|708
1749204000000|2025-06-06 10:00:00|184550|184500|184700|184600|184900|184800|184500|184450|564
1749204300000|2025-06-06 10:05:00|184650|184550|184850|184800|184950|184900|184650|184550|225
1749204600000|2025-06-06 10:10:00|184800|184750|184750|184700|184950|184900|184650|184600|889
1749204900000|2025-06-06 10:15:00|184700|184650|184300|184200|184750|184650|184250|184200|1156
1749205200000|2025-06-06 10:20:00|184250|184250|184150|184100|184350|184300|183700|183600|1522
1749205500000|2025-06-06 10:25:00|184200|184150|184200|184100|184350|184300|184150|184050|1031
1749205800000|2025-06-06 10:30:00|184150|184150|183800|183700|184200|184150|183800|183700|805
1749206100000|2025-06-06 10:35:00|183750|183650|183600|183550|183900|183850|183400|183350|1463
1749206400000|2025-06-06 10:40:00|183650|183600|183550|183450|183650|183600|183500|183400|570
1749206700000|2025-06-06 10:45:00|183600|183500|182200|182100|183600|183550|182150|182100|2298
1749207000000|2025-06-06 10:50:00|182250|182150|183650|183600|183750|183700|182250|182150|4849
1749207300000|2025-06-06 10:55:00|183600|183550|182950|182900|183700|183650|182850|182750|1902
1749207600000|2025-06-06 11:00:00|183050|182850|182950|182900|183100|183000|182600|182550|1362
1749207900000|2025-06-06 11:05:00|183000|182950|183000|182900|183150|183050|182750|182700|1560
1749208200000|2025-06-06 11:10:00|183050|182950|183100|183050|183250|183200|182850|182800|1826
1749208500000|2025-06-06 11:15:00|183050|183000|183050|183000|183150|183100|182750|182700|1485
1749208800000|2025-06-06 11:20:00|183100|183050|182800|182700|183150|183100|182600|182500|1511
1749209100000|2025-06-06 11:25:00|182750|182750|182600|182550|183000|182950|182600|182500|990
1749209400000|2025-06-06 11:30:00|182650|182600|182250|182200|182650|182600|182100|182050|1821
1749209700000|2025-06-06 11:35:00|182300|182250|182150|182050|182400|182350|182150|182050|1336
1749210000000|2025-06-06 11:40:00|182100|182100|182200|182100|182350|182250|182100|182050|727
1749210300000|2025-06-06 11:45:00|182150|182150|181750|181700|182250|182200|181550|181500|3047
1749210600000|2025-06-06 11:50:00|181700|181650|181800|181700|181900|181800|181600|181500|1701
1749210900000|2025-06-06 11:55:00|181850|181750|182050|181950|182100|182050|181800|181700|2793
1749211200000|2025-06-06 12:00:00|182150|182000|182100|182050|182250|182200|182000|181900|1990
1749211500000|2025-06-06 12:05:00|182050|182000|182750|182700|182800|182750|182050|181950|2261
1749211800000|2025-06-06 12:10:00|182700|182650|182550|182500|182800|182700|182350|182250|2181
1749212100000|2025-06-06 12:15:00|182600|182550|181800|181700|182650|182600|181650|181550|4933
1749212400000|2025-06-06 12:20:00|181750|181750|181500|181450|181900|181850|181500|181450|2418
1749212700000|2025-06-06 12:25:00|181450|181400|180900|180800|181450|181450|180850|180750|3449
1749213000000|2025-06-06 12:30:00|180850|180700|180800|180700|181150|181050|180600|180550|1530
1749213300000|2025-06-06 12:35:00|180850|180750|180000|179950|180900|180850|179850|179800|7507
1749213600000|2025-06-06 12:40:00|180050|179900|180050|179950|180650|180600|179900|179850|10161
1749213900000|2025-06-06 12:45:00|180100|180000|178800|178650|180100|180050|178350|178300|8435
1749214200000|2025-06-06 12:50:00|178700|178600|179950|179900|180050|180000|178650|178600|7577
1749214500000|2025-06-06 12:55:00|179900|179850|179450|179350|180050|180000|179250|179150|4629
1749214800000|2025-06-06 13:00:00|179400|179300|180050|179950|180050|180000|179350|179300|2838
1749215100000|2025-06-06 13:05:00|180100|180000|179650|179550|180450|180350|179600|179550|4264
1749215400000|2025-06-06 13:10:00|179700|179600|180300|180200|180400|180350|179700|179600|3231
1749215700000|2025-06-06 13:15:00|180350|180250|180450|180400|180700|180650|180200|180150|2658
1749216000000|2025-06-06 13:20:00|180500|180450|180450|180400|181000|180950|180450|180400|4981
1749216300000|2025-06-06 13:25:00|180500|180450|180750|180700|180850|180750|180400|180350|2708
1749216600000|2025-06-06 13:30:00|180800|180750|180950|180850|181250|181200|180700|180650|4516
1749216900000|2025-06-06 13:35:00|180900|180900|181250|181150|181300|181250|180750|180650|2861
1749217200000|2025-06-06 13:40:00|181200|181200|181550|181500|181650|181600|181050|181000|2494
1749217500000|2025-06-06 13:45:00|181600|181550|181950|181900|182050|182000|181600|181550|2114
1749217800000|2025-06-06 13:50:00|181900|181850|182100|182050|182250|182200|181650|181600|3175
1749218100000|2025-06-06 13:55:00|182050|182000|182050|182000|182250|182200|182000|181950|1831
1749218400000|2025-06-06 14:00:00|182100|182050|181400|181350|182150|182100|181350|181300|2415
1749218700000|2025-06-06 14:05:00|181350|181300|180500|180400|181350|181350|180500|180400|2622
1749219000000|2025-06-06 14:10:00|180450|180350|180100|180050|180500|180450|179800|179750|2718
1749219300000|2025-06-06 14:15:00|180050|180000|179950|179900|180400|180350|179700|179650|2682
1749219600000|2025-06-06 14:20:00|180000|179850|179800|179750|180150|180100|179800|179750|1794
1749219900000|2025-06-06 14:25:00|179850|179800|180500|180400|180550|180500|179850|179750|2232
1749220200000|2025-06-06 14:30:00|180550|180450|180250|180150|180650|180600|180200|180150|2354
1749220500000|2025-06-06 14:35:00|180200|180200|180750|180700|180800|180750|180150|180100|1605
1749220800000|2025-06-06 14:40:00|180800|180750|180950|180850|181250|181200|180700|180600|2598
1749221100000|2025-06-06 14:45:00|180900|180900|180950|180850|181050|181000|180600|180500|973
1749221400000|2025-06-06 14:50:00|181000|180900|180850|180800|181000|180950|180750|180650|941
1749221700000|2025-06-06 14:55:00|180900|180750|180500|180450|181000|180950|180300|180250|2988
1749222000000|2025-06-06 15:00:00|180450|180400|180450|180350|180500|180400|179850|179800|3103
1749222300000|2025-06-06 15:05:00|180500|180400|180750|180700|180950|180850|180500|180350|1934
1749222600000|2025-06-06 15:10:00|180700|180650|180500|180400|180750|180650|180400|180350|1903
1749222900000|2025-06-06 15:15:00|180450|180350|180500|180400|180600|180550|180350|180300|1482
1749223200000|2025-06-06 15:20:00|180450|180450|180050|180000|180550|180450|180050|180000|3257
1749223500000|2025-06-06 15:25:00|180100|180050|179500|179400|180100|180050|179200|179150|10142
1749452400000|2025-06-09 07:00:00|176550|175950|178550|178400|178650|178550|176000|175950|10745
1749452700000|2025-06-09 07:05:00|178500|178450|175000|174900|178500|178450|174950|174800|6223
1749453000000|2025-06-09 07:10:00|175050|174950|176250|176200|176500|176400|174700|174650|9086
1749453300000|2025-06-09 07:15:00|176300|176250|176100|176000|177000|176900|175600|175500|3597
1749453600000|2025-06-09 07:20:00|176000|176050|176750|176650|177000|176900|176000|175900|2031
1749453900000|2025-06-09 07:25:00|176800|176700|177450|177400|177500|177450|176700|176600|2496
1749454200000|2025-06-09 07:30:00|177600|177500|178000|177850|178650|178500|177600|177500|3100
1749454500000|2025-06-09 07:35:00|178050|177900|178200|178100|178350|178300|177700|177600|1781
1749454800000|2025-06-09 07:40:00|178150|178050|177650|177550|178150|178050|177300|177200|1459
1749455100000|2025-06-09 07:45:00|177700|177600|177550|177500|177950|177850|177450|177400|1656
1749455400000|2025-06-09 07:50:00|177500|177450|177350|177200|177700|177600|177150|177050|821
1749455700000|2025-06-09 07:55:00|177300|177250|176500|176450|177300|177250|176350|176300|1903
1749456000000|2025-06-09 08:00:00|176450|176350|176200|176150|176450|176350|175600|175500|3067
1749456300000|2025-06-09 08:05:00|176250|176200|176800|176750|177050|176950|176200|176200|1261
1749456600000|2025-06-09 08:10:00|176850|176700|176300|176200|176900|176850|175950|175900|1369
1749456900000|2025-06-09 08:15:00|176350|176250|176100|176050|176400|176350|176050|175950|963
1749457200000|2025-06-09 08:20:00|176150|176100|176500|176400|176650|176600|176100|176050|1145
1749457500000|2025-06-09 08:25:00|176550|176450|176500|176400|177050|177000|176500|176400|1360
1749457800000|2025-06-09 08:30:00|176550|176450|176450|176350|176750|176700|176350|176300|850
1749458100000|2025-06-09 08:35:00|176500|176400|175950|175900|176700|176650|175900|175850|1210
1749458400000|2025-06-09 08:40:00|176000|175950|176150|176100|176350|176300|175750|175700|1841
1749458700000|2025-06-09 08:45:00|176200|176050|175100|175000|176200|176050|175050|175000|3723
1749459000000|2025-06-09 08:50:00|175050|174950|175550|175500|175700|175650|174850|174800|4052
1749459300000|2025-06-09 08:55:00|175600|175550|175700|175600|175900|175800|175400|175350|666
1749459600000|2025-06-09 09:00:00|175750|175650|175900|175850|175950|175900|175650|175600|1802
1749459900000|2025-06-09 09:05:00|175850|175800|175400|175350|175950|175850|175400|175350|1798
1749460200000|2025-06-09 09:10:00|175450|175400|175500|175450|175550|175500|175250|175200|1307
1749460500000|2025-06-09 09:15:00|175550|175400|174950|174850|175550|175400|174900|174850|1906
1749460800000|2025-06-09 09:20:00|175000|174900|175200|175150|175200|175150|174900|174850|1360
1749461100000|2025-06-09 09:25:00|175250|175200|174950|174900|175250|175200|174600|174550|2513
1749461400000|2025-06-09 09:30:00|175000|174850|175200|175100|175350|175250|175000|174850|1266
1749461700000|2025-06-09 09:35:00|175150|175150|175200|175100|175350|175300|175100|175050|1120
1749462000000|2025-06-09 09:40:00|175150|175150|175150|175100|175200|175150|175050|175000|540
1749462300000|2025-06-09 09:45:00|175200|175150|175050|174950|175250|175200|174850|174800|1344
1749462600000|2025-06-09 09:50:00|175000|175000|175000|174950|175100|175050|174900|174800|544
1749462900000|2025-06-09 09:55:00|175050|175000|175050|174950|175150|175100|174950|174900|994
1749463200000|2025-06-09 10:00:00|175000|175000|175100|175050|175100|175050|174950|174900|582
1749463500000|2025-06-09 10:05:00|175150|175100|175100|175050|175150|175100|174950|174850|991
1749463800000|2025-06-09 10:10:00|175150|175100|175450|175350|175700|175650|175150|175100|3101
1749464100000|2025-06-09 10:15:00|175500|175400|175600|175500|175600|175550|175350|175300|741
1749464400000|2025-06-09 10:20:00|175550|175450|175700|175650|175750|175700|175550|175450|557
1749464700000|2025-06-09 10:25:00|175750|175700|176200|176100|176450|176400|175700|175650|2258
1749465000000|2025-06-09 10:30:00|176250|176150|177000|176900|177100|177050|176200|176100|1618
1749465300000|2025-06-09 10:35:00|176950|176950|177550|177450|177700|177650|176950|176900|1519
1749465600000|2025-06-09 10:40:00|177500|177400|177350|177300|177850|177800|177300|177250|1642
1749465900000|2025-06-09 10:45:00|177300|177250|177000|176900|177350|177250|176750|176650|1945
1749466200000|2025-06-09 10:50:00|176950|176850|176900|176800|177050|177000|176750|176700|652
1749466500000|2025-06-09 10:55:00|176850|176850|176750|176700|177000|176950|176650|176600|249
1749466800000|2025-06-09 11:00:00|176700|176650|176600|176500|176750|176650|176400|176350|875
1749467100000|2025-06-09 11:05:00|176650|176550|176500|176400|176650|176600|176450|176400|377
1749467400000|2025-06-09 11:10:00|176450|176350|176300|176250|176500|176400|176100|176000|764
1749467700000|2025-06-09 11:15:00|176350|176300|176350|176300|176700|176600|176350|176250|396
1749468000000|2025-06-09 11:20:00|176400|176350|176600|176550|176750|176700|176350|176300|517
1749468300000|2025-06-09 11:25:00|176550|176500|176650|176600|176700|176650|176550|176500|458
1749468600000|2025-06-09 11:30:00|176700|176650|176650|176600|176850|176800|176650|176600|560
1749468900000|2025-06-09 11:35:00|176700|176650|176800|176750|176950|176900|176700|176600|670
1749469200000|2025-06-09 11:40:00|176850|176800|176800|176700|177150|177050|176700|176650|427
1749469500000|2025-06-09 11:45:00|176750|176600|176800|176750|176800|176750|176300|176250|945
1749469800000|2025-06-09 11:50:00|176750|176700|176600|176500|176800|176700|176550|176500|316
1749470100000|2025-06-09 11:55:00|176550|176550|176450|176400|176600|176550|176350|176300|520
1749470400000|2025-06-09 12:00:00|176400|176350|176600|176550|176650|176600|176400|176300|514
1749470700000|2025-06-09 12:05:00|176650|176600|176450|176400|176750|176700|176400|176350|621
1749471000000|2025-06-09 12:10:00|176500|176450|176500|176450|176850|176750|176450|176400|688
1749471300000|2025-06-09 12:15:00|176550|176500|176550|176500|176800|176700|176450|176400|738
1749471600000|2025-06-09 12:20:00|176600|176550|176450|176400|176650|176600|176300|176250|259
1749471900000|2025-06-09 12:25:00|176400|176350|176550|176450|176550|176500|176400|176300|429
1749472200000|2025-06-09 12:30:00|176500|176500|176550|176450|176750|176700|176450|176400|602
1749472500000|2025-06-09 12:35:00|176500|176500|176600|176500|176600|176550|176500|176450|221
1749472800000|2025-06-09 12:40:00|176550|176450|176350|176300|176550|176450|176350|176300|341
1749473100000|2025-06-09 12:45:00|176300|176250|176400|176350|176400|176350|176300|176250|182
1749473400000|2025-06-09 12:50:00|176350|176300|176700|176650|176700|176650|176300|176250|754
1749473700000|2025-06-09 12:55:00|176650|176600|176700|176650|176750|176700|176650|176600|487
1749474000000|2025-06-09 13:00:00|176750|176700|177700|177600|177850|177800|176750|176700|2007
1749474300000|2025-06-09 13:05:00|177650|177550|177600|177550|177700|177600|177350|177300|644
1749474600000|2025-06-09 13:10:00|177550|177500|177550|177500|177650|177550|177350|177300|456
1749474900000|2025-06-09 13:15:00|177600|177550|178100|178050|178200|178150|177600|177550|1343
1749475200000|2025-06-09 13:20:00|178150|178100|178200|178100|178450|178350|178150|178100|837
1749475500000|2025-06-09 13:25:00|178150|178150|178000|177900|178200|178150|177700|177650|1237
1749475800000|2025-06-09 13:30:00|177950|177850|178100|178000|178350|178250|177850|177800|854
1749476100000|2025-06-09 13:35:00|178050|178050|177800|177700|178150|178100|177550|177500|1190
1749476400000|2025-06-09 13:40:00|177850|177750|177600|177500|178150|178100|177600|177500|2249
1749476700000|2025-06-09 13:45:00|177550|177550|177400|177350|177700|177650|176950|176850|2771
1749477000000|2025-06-09 13:50:00|177350|177300|177250|177200|177350|177300|177000|176950|1092
1749477300000|2025-06-09 13:55:00|177200|177150|177000|176900|177200|177150|176950|176900|1353
1749477600000|2025-06-09 14:00:00|177050|176950|176300|176200|177050|177000|176250|176150|1516
1749477900000|2025-06-09 14:05:00|176350|176250|176650|176600|176750|176650|176300|176200|1212
1749478200000|2025-06-09 14:10:00|176700|176650|176850|176750|177100|177050|176650|176600|1897
1749478500000|2025-06-09 14:15:00|176800|176800|176900|176850|176950|176900|176550|176500|1008
1749478800000|2025-06-09 14:20:00|176950|176900|177150|177100|177250|177200|176950|176900|1169
1749479100000|2025-06-09 14:25:00|177200|177150|176950|176850|177250|177200|176900|176850|675
1749479400000|2025-06-09 14:30:00|177000|176900|177250|177200|177300|177250|176950|176900|867
1749479700000|2025-06-09 14:35:00|177200|177150|177150|177050|177300|177250|177100|177050|1019
1749480000000|2025-06-09 14:40:00|177100|177000|177300|177200|177300|177250|177000|176950|376
1749480300000|2025-06-09 14:45:00|177350|177250|177750|177650|177750|177700|177250|177200|1872
1749480600000|2025-06-09 14:50:00|177700|177700|177900|177800|177900|177850|177700|177700|1257
1749480900000|2025-06-09 14:55:00|177850|177750|177600|177550|177900|177850|177600|177550|790
1749481200000|2025-06-09 15:00:00|177650|177600|177300|177250|177700|177650|177150|177100|617
1749481500000|2025-06-09 15:05:00|177250|177200|177250|177150|177400|177350|177200|177150|873
1749481800000|2025-06-09 15:10:00|177200|177200|177550|177450|177550|177500|177200|177200|668
1749482100000|2025-06-09 15:15:00|177600|177500|177550|177450|177700|177650|177500|177400|1168
1749482400000|2025-06-09 15:20:00|177500|177500|177050|177000|177500|177500|176950|176900|764
1749482700000|2025-06-09 15:25:00|177100|177050|177400|177350|177500|177450|177050|177000|2245
1749538800000|2025-06-10 07:00:00|173050|172750|170100|169900|173050|172900|168850|167550|20165
1749539100000|2025-06-10 07:05:00|170150|170000|171800|171700|172200|172100|169450|169250|17771
1749539400000|2025-06-10 07:10:00|171850|171750|171600|171500|172300|172200|170550|170350|6195
1749539700000|2025-06-10 07:15:00|171650|171600|171300|171150|171800|171700|170100|170000|3878
1749540000000|2025-06-10 07:20:00|171350|171200|173050|172950|173050|172950|171350|171200|5249
1749540300000|2025-06-10 07:25:00|173200|173000|173100|173000|173850|173750|172950|172800|3959
1749540600000|2025-06-10 07:30:00|173150|173050|173250|173150|173700|173650|172650|172550|3146
1749540900000|2025-06-10 07:35:00|173200|173100|171950|171850|173200|173100|171850|171800|2712
1749541200000|2025-06-10 07:40:00|171900|171800|171850|171750|172000|171850|171350|171250|1788
1749541500000|2025-06-10 07:45:00|171800|171700|171800|171700|172150|172050|171350|171250|2334
1749541800000|2025-06-10 07:50:00|171750|171650|172150|172100|172450|172350|171350|171300|2975
1749542100000|2025-06-10 07:55:00|172200|172150|172900|172800|172900|172850|172100|172000|2734
1749542400000|2025-06-10 08:00:00|172850|172850|173150|173100|173400|173350|172550|172500|2501
1749542700000|2025-06-10 08:05:00|173200|173050|173850|173800|173850|173800|173100|173000|2101
1749543000000|2025-06-10 08:10:00|173900|173850|173300|173200|174450|174400|173150|173100|4225
1749543300000|2025-06-10 08:15:00|173350|173250|173250|173200|173800|173700|173050|173000|1350
1749543600000|2025-06-10 08:20:00|173300|173250|173450|173350|173550|173500|172950|172850|2187
1749543900000|2025-06-10 08:25:00|173500|173300|173850|173800|174000|173950|173350|173250|3479
1749544200000|2025-06-10 08:30:00|173800|173750|173900|173850|174050|174000|173450|173350|1141
1749544500000|2025-06-10 08:35:00|173850|173800|173350|173250|173950|173850|173150|173100|1223
1749544800000|2025-06-10 08:40:00|173300|173300|172850|172750|173350|173300|172700|172650|2035
1749545100000|2025-06-10 08:45:00|172800|172800|172500|172450|172900|172800|172350|172300|2855
1749545400000|2025-06-10 08:50:00|172550|172550|172750|172700|173200|173150|172550|172550|2204
1749545700000|2025-06-10 08:55:00|172700|172650|173000|172950|173050|173000|172600|172500|944
1749546000000|2025-06-10 09:00:00|172950|172900|172600|172500|173000|172950|172300|172250|2725
1749546300000|2025-06-10 09:05:00|172550|172450|172650|172550|172700|172650|172450|172350|1079
1749546600000|2025-06-10 09:10:00|172600|172600|172800|172750|172950|172900|172500|172450|1182
1749546900000|2025-06-10 09:15:00|172750|172700|173550|173500|173650|173600|172650|172600|2568
1749547200000|2025-06-10 09:20:00|173500|173400|172950|172850|173500|173400|172750|172700|1491
1749547500000|2025-06-10 09:25:00|173000|172900|172700|172650|173100|173050|172650|172600|701
1749547800000|2025-06-10 09:30:00|172750|172700|172600|172500|172900|172850|172450|172400|615
1749548100000|2025-06-10 09:35:00|172550|172550|172800|172700|172950|172900|172500|172450|828
1749548400000|2025-06-10 09:40:00|172750|172600|172850|172800|172850|172800|172550|172500|989
1749548700000|2025-06-10 09:45:00|172900|172850|173000|172900|173100|173000|172700|172600|1231
1749549000000|2025-06-10 09:50:00|172950|172950|172250|172200|173000|172950|172250|172200|1240
1749549300000|2025-06-10 09:55:00|172300|172250|172600|172550|172700|172650|172250|172200|1576
1749549600000|2025-06-10 10:00:00|172650|172600|172950|172850|173100|173050|172650|172600|1368
1749549900000|2025-06-10 10:05:00|172900|172900|173150|173100|173600|173550|172900|172900|2343
1749550200000|2025-06-10 10:10:00|173200|173150|172600|172550|173250|173150|172500|172450|2003
1749550500000|2025-06-10 10:15:00|172550|172500|172550|172500|172850|172800|172550|172500|894
1749550800000|2025-06-10 10:20:00|172600|172550|172800|172750|172950|172900|172500|172450|811
1749551100000|2025-06-10 10:25:00|172900|172850|173200|173100|173200|173150|172800|172750|1321
1749551400000|2025-06-10 10:30:00|173300|173150|173550|173450|173550|173500|173300|173100|2120
1749551700000|2025-06-10 10:35:00|173500|173400|173650|173600|173700|173650|173450|173400|626
1749552000000|2025-06-10 10:40:00|173700|173650|173800|173750|173850|173800|173650|173600|702
1749552300000|2025-06-10 10:45:00|173750|173700|173300|173200|173850|173800|173300|173200|794
1749552600000|2025-06-10 10:50:00|173250|173250|173850|173750|173850|173750|173250|173250|1125
1749552900000|2025-06-10 10:55:00|173800|173800|173600|173550|174000|173900|173400|173350|1594
1749553200000|2025-06-10 11:00:00|173650|173500|173700|173600|173750|173700|173500|173400|597
1749553500000|2025-06-10 11:05:00|173750|173650|174750|174700|174750|174700|173750|173650|2486
1749553800000|2025-06-10 11:10:00|174700|174650|174050|174000|174750|174700|173950|173850|1370
1749554100000|2025-06-10 11:15:00|174100|174050|174400|174350|174450|174350|173800|173750|838
1749554400000|2025-06-10 11:20:00|174450|174300|173950|173900|174550|174500|173950|173850|3113
1749554700000|2025-06-10 11:25:00|173900|173850|174100|174050|174200|174150|173850|173800|627
1749555000000|2025-06-10 11:30:00|174150|174100|174000|173900|174200|174150|173950|173900|696
1749555300000|2025-06-10 11:35:00|173900|173850|174050|174000|174200|174100|173900|173850|583
1749555600000|2025-06-10 11:40:00|174100|174050|173600|173550|174200|174150|173550|173500|2446
1749555900000|2025-06-10 11:45:00|173550|173500|173250|173200|173600|173550|173150|173050|995
1749556200000|2025-06-10 11:50:00|173200|173150|173500|173450|173600|173550|173000|172950|1520
1749556500000|2025-06-10 11:55:00|173550|173500|173700|173650|173700|173650|173500|173450|763
1749556800000|2025-06-10 12:00:00|173750|173700|173800|173700|173850|173800|173650|173600|400
1749557100000|2025-06-10 12:05:00|173750|173550|173850|173800|173850|173800|173300|173200|2737
1749557400000|2025-06-10 12:10:00|173800|173750|173200|173100|174050|173950|173000|172950|2993
1749557700000|2025-06-10 12:15:00|173150|173050|173250|173200|173450|173400|173050|173000|937
1749558000000|2025-06-10 12:20:00|173200|173150|173000|172900|173300|173200|172950|172900|548
1749558300000|2025-06-10 12:25:00|172950|172950|173200|173150|173200|173150|172850|172800|1536
1749558600000|2025-06-10 12:30:00|173250|173200|173150|173100|173400|173350|173100|173050|1315
1749558900000|2025-06-10 12:35:00|173000|172950|172800|172750|173050|172950|172450|172400|3956
1749559200000|2025-06-10 12:40:00|172850|172800|172900|172850|173050|173000|172650|172600|769
1749559500000|2025-06-10 12:45:00|172850|172800|172650|172600|173100|173050|172550|172450|2476
1749559800000|2025-06-10 12:50:00|172700|172650|172750|172700|172950|172900|172600|172550|888
1749560100000|2025-06-10 12:55:00|172800|172750|172650|172600|173100|173050|172600|172500|3695
1749560400000|2025-06-10 13:00:00|172700|172650|172700|172600|172850|172750|172500|172450|1697
1749560700000|2025-06-10 13:05:00|172750|172650|172950|172850|173100|173050|172700|172550|2055
1749561000000|2025-06-10 13:10:00|172900|172800|173050|172950|173100|173050|172600|172550|976
1749561300000|2025-06-10 13:15:00|173000|173000|173000|172950|173250|173200|172950|172900|880
1749561600000|2025-06-10 13:20:00|172950|172900|173050|173000|173300|173200|172900|172850|869
1749561900000|2025-06-10 13:25:00|173100|173050|173200|173100|173250|173200|173000|172950|1397
1749562200000|2025-06-10 13:30:00|173250|173150|173250|173200|173500|173450|173150|173100|1070
1749562500000|2025-06-10 13:35:00|173300|173250|173300|173250|173500|173450|173250|173200|1282
1749562800000|2025-06-10 13:40:00|173250|173200|173050|173000|173250|173200|172950|172900|846
1749563100000|2025-06-10 13:45:00|173000|172950|173150|173050|173150|173100|172450|172350|1528
1749563400000|2025-06-10 13:50:00|173100|173000|173850|173750|174050|174000|173050|173000|1818
1749563700000|2025-06-10 13:55:00|173900|173800|173100|173000|174100|174050|172950|172900|2995
1749564000000|2025-06-10 14:00:00|173050|172950|172150|172050|173150|173100|172000|171950|3823
1749564300000|2025-06-10 14:05:00|172100|172000|172050|172000|172450|172350|171750|171650|2051
1749564600000|2025-06-10 14:10:00|172100|172050|171900|171850|172300|172200|171650|171600|2557
1749564900000|2025-06-10 14:15:00|171850|171800|171700|171600|172050|172000|171450|171400|2773
1749565200000|2025-06-10 14:20:00|171750|171650|171900|171800|171950|171900|171250|171200|2750
1749565500000|2025-06-10 14:25:00|171850|171750|171000|170950|171850|171750|170800|170700|4138
1749565800000|2025-06-10 14:30:00|170950|170900|170050|170000|170950|170900|169950|169900|5078
1749566100000|2025-06-10 14:35:00|170000|169950|170500|170450|170550|170500|169750|169700|5022
1749566400000|2025-06-10 14:40:00|170450|170400|170500|170400|170950|170900|170100|170050|4520
1749566700000|2025-06-10 14:45:00|170450|170350|170450|170350|170650|170550|170250|170200|3022
1749567000000|2025-06-10 14:50:00|170500|170400|170100|170000|170650|170550|170000|169900|1975
1749567300000|2025-06-10 14:55:00|170050|169950|169850|169800|170250|170150|169750|169650|3548
1749567600000|2025-06-10 15:00:00|169900|169750|168950|168850|169900|169750|168900|168850|7311
1749567900000|2025-06-10 15:05:00|168900|168900|167950|167850|169050|169000|167550|167400|10937
1749568200000|2025-06-10 15:10:00|167900|167900|166900|166850|168000|167950|165750|165650|17545
1749568500000|2025-06-10 15:15:00|166800|166700|168150|168100|168700|168600|166350|166200|13803
1749568800000|2025-06-10 15:20:00|168200|168150|168400|168350|168850|168750|168200|168100|5788
1749569100000|2025-06-10 15:25:00|168350|168250|168000|167900|168350|168250|167750|167700|8638
1749625200000|2025-06-11 07:00:00|167900|167800|168400|168250|169800|169700|167450|167400|12452
1749625500000|2025-06-11 07:05:00|168500|168300|169200|169100|169700|169600|167700|167600|7872
1749625800000|2025-06-11 07:10:00|169250|169150|168650|168600|169700|169650|168550|168500|6850
1749626100000|2025-06-11 07:15:00|168700|168550|168850|168800|169200|169100|168100|168050|3373
1749626400000|2025-06-11 07:20:00|168800|168750|168800|168700|168850|168800|168250|168200|3086
1749626700000|2025-06-11 07:25:00|168900|168750|168550|168500|169300|169250|168500|168450|5503
1749627000000|2025-06-11 07:30:00|168500|168450|168750|168700|169100|169050|168050|168000|4408
1749627300000|2025-06-11 07:35:00|168800|168750|169100|169000|169150|169100|168550|168500|1692
1749627600000|2025-06-11 07:40:00|169150|169050|169350|169250|169650|169600|169000|168900|2664
1749627900000|2025-06-11 07:45:00|169300|169200|170000|169900|170100|170050|169100|169050|3433
1749628200000|2025-06-11 07:50:00|170050|169950|170800|170700|170800|170750|169500|169400|4125
1749628500000|2025-06-11 07:55:00|170750|170750|170750|170700|171000|170950|170250|170200|2893
1749628800000|2025-06-11 08:00:00|170800|170750|171200|171100|171800|171750|170550|170500|7897
1749629100000|2025-06-11 08:05:00|171150|171150|171400|171350|171650|171550|170850|170750|9486
1749629400000|2025-06-11 08:10:00|171450|171300|171700|171650|171900|171850|171050|171000|3562
1749629700000|2025-06-11 08:15:00|171650|171600|171500|171400|171800|171750|171300|171200|2233
1749630000000|2025-06-11 08:20:00|171550|171450|171150|171100|171750|171650|171100|171050|3575
1749630300000|2025-06-11 08:25:00|171200|171050|170800|170750|171400|171300|170750|170700|2409
1749630600000|2025-06-11 08:30:00|170850|170700|170750|170700|171000|170950|169900|169850|2985
1749630900000|2025-06-11 08:35:00|170800|170750|170350|170250|170900|170850|170350|170250|1368
1749631200000|2025-06-11 08:40:00|170300|170200|170250|170200|170650|170600|169900|169850|1315
1749631500000|2025-06-11 08:45:00|170300|170250|170750|170700|170950|170850|170250|170150|1156
1749631800000|2025-06-11 08:50:00|170700|170650|171050|170950|171300|171200|170700|170650|1747
1749632100000|2025-06-11 08:55:00|171000|170900|171550|171500|171850|171800|170800|170750|2628
1749632400000|2025-06-11 09:00:00|171600|171550|171650|171600|171850|171800|171300|171150|2054
1749632700000|2025-06-11 09:05:00|171600|171550|172250|172200|172300|172200|171600|171500|2159
1749633000000|2025-06-11 09:10:00|172300|172250|171850|171800|172300|172250|171550|171450|2909
1749633300000|2025-06-11 09:15:00|171800|171750|172000|171950|172100|172000|171650|171550|2434
1749633600000|2025-06-11 09:20:00|172050|172000|171950|171900|172200|172150|171700|171650|2020
1749633900000|2025-06-11 09:25:00|171900|171850|172600|172550|172700|172650|171800|171700|2203
1749634200000|2025-06-11 09:30:00|172650|172600|172950|172900|173300|173250|172650|172550|3060
1749634500000|2025-06-11 09:35:00|173000|172950|172850|172750|173150|173050|172750|172700|1645
1749634800000|2025-06-11 09:40:00|172900|172800|172350|172300|173000|172950|172250|172200|1656
1749635100000|2025-06-11 09:45:00|172300|172250|172300|172200|172450|172400|172150|172100|1653
1749635400000|2025-06-11 09:50:00|172250|172150|172350|172250|172550|172500|172200|172150|1842
1749635700000|2025-06-11 09:55:00|172300|172300|172100|172000|172350|172300|172000|171950|1800
1749636000000|2025-06-11 10:00:00|172150|172050|172300|172250|172350|172300|172100|172050|1241
1749636300000|2025-06-11 10:05:00|172350|172200|172300|172200|172450|172400|172150|172100|423
1749636600000|2025-06-11 10:10:00|172350|172250|172400|172300|172550|172500|172300|172250|1185
1749636900000|2025-06-11 10:15:00|172350|172350|172200|172150|172450|172350|172150|172100|1952
1749637200000|2025-06-11 10:20:00|172150|172100|171900|171850|172200|172150|171900|171850|977
1749637500000|2025-06-11 10:25:00|171850|171800|171550|171500|171850|171800|171350|171300|3335
1749637800000|2025-06-11 10:30:00|171600|171550|171400|171350|171650|171550|171350|171250|460
1749638100000|2025-06-11 10:35:00|171350|171300|170750|170600|171400|171300|170550|170500|2559
1749638400000|2025-06-11 10:40:00|170700|170650|170650|170550|170850|170800|170250|170150|1918
1749638700000|2025-06-11 10:45:00|170600|170600|170800|170700|170950|170850|170450|170350|1023
1749639000000|2025-06-11 10:50:00|170700|170750|171000|170950|171150|171100|170700|170650|1877
1749639300000|2025-06-11 10:55:00|170950|170900|170400|170300|170950|170900|170350|170300|1176
1749639600000|2025-06-11 11:00:00|171150|170250|170800|170750|171150|170750|170350|170100|1189
1749639900000|2025-06-11 11:05:00|170850|170800|171050|171000|171200|171150|170850|170750|754
1749640200000|2025-06-11 11:10:00|171000|170950|170850|170800|171100|171050|170850|170800|1078
1749640500000|2025-06-11 11:15:00|170900|170850|171250|171150|171500|171400|170850|170850|1331
1749640800000|2025-06-11 11:20:00|171300|171200|171150|171050|171350|171300|171100|171050|802
1749641100000|2025-06-11 11:25:00|171200|171100|171100|171000|171250|171200|171000|170950|786
1749641400000|2025-06-11 11:30:00|171150|171050|171350|171300|171400|171350|171100|171000|937
1749641700000|2025-06-11 11:35:00|171400|171350|171400|171350|171500|171450|171250|171150|644
1749642000000|2025-06-11 11:40:00|171350|171300|171700|171650|171800|171750|171150|171100|1592
1749642300000|2025-06-11 11:45:00|171750|171600|171450|171400|171800|171750|171300|171200|1856
1749642600000|2025-06-11 11:50:00|171500|171450|171650|171600|171700|171650|171500|171450|797
1749642900000|2025-06-11 11:55:00|171700|171650|172050|171950|172050|172000|171700|171600|993
1749643200000|2025-06-11 12:00:00|171950|171900|172150|172050|172300|172250|171700|171600|1305
1749643500000|2025-06-11 12:05:00|172100|172000|171550|171450|172150|172100|171500|171400|454
1749643800000|2025-06-11 12:10:00|171600|171500|171950|171850|172050|172000|171550|171500|683
1749644100000|2025-06-11 12:15:00|171900|171900|171650|171550|171950|171900|171600|171500|709
1749644400000|2025-06-11 12:20:00|171700|171600|171800|171750|172050|171950|171650|171550|988
1749644700000|2025-06-11 12:25:00|171850|171800|172150|172100|172400|172350|171850|171750|923
1749645000000|2025-06-11 12:30:00|172200|172050|172250|172150|172950|172800|172050|172000|1968
1749645300000|2025-06-11 12:35:00|172300|172200|172700|172600|172850|172750|172250|172150|891
1749645600000|2025-06-11 12:40:00|172750|172650|172650|172600|172800|172750|172450|172400|1102
1749645900000|2025-06-11 12:45:00|172700|172550|172450|172400|172700|172650|172300|172200|1131
1749646200000|2025-06-11 12:50:00|172400|172350|172250|172200|172500|172450|172150|172050|699
1749646500000|2025-06-11 12:55:00|172200|172150|171750|171700|172300|172200|171700|171650|2076
1749646800000|2025-06-11 13:00:00|171700|171650|171900|171850|172100|172000|171700|171650|798
1749647100000|2025-06-11 13:05:00|171950|171900|171900|171850|172000|171950|171800|171750|371
1749647400000|2025-06-11 13:10:00|171950|171900|171850|171800|172000|171900|171800|171750|427
1749647700000|2025-06-11 13:15:00|171900|171750|172100|172050|172150|172100|171850|171750|614
1749648000000|2025-06-11 13:20:00|172150|172100|172750|172700|172800|172750|172150|172100|1725
1749648300000|2025-06-11 13:25:00|172800|172750|172300|172200|173200|173100|172200|172150|2297
1749648600000|2025-06-11 13:30:00|172250|172300|172150|172050|172400|172300|171950|171900|1324
1749648900000|2025-06-11 13:35:00|172100|172100|171150|171100|172100|172100|171100|171050|1606
1749649200000|2025-06-11 13:40:00|171100|171050|170850|170800|171250|171200|170750|170700|1733
1749649500000|2025-06-11 13:45:00|170800|170750|170950|170900|171050|171000|170500|170400|1809
1749649800000|2025-06-11 13:50:00|171000|170950|171000|170900|171100|171050|170850|170800|760
1749650100000|2025-06-11 13:55:00|170950|170950|171150|171050|171150|171100|170650|170600|1636
1749650400000|2025-06-11 14:00:00|171200|171100|171250|171150|171350|171300|171100|171050|1937
1749650700000|2025-06-11 14:05:00|171300|171200|171600|171550|171650|171600|171150|171050|1607
1749651000000|2025-06-11 14:10:00|171700|171600|172250|172200|172350|172250|171550|171500|1752
1749651300000|2025-06-11 14:15:00|172300|172150|172150|172100|172300|172200|172050|172000|575
1749651600000|2025-06-11 14:20:00|172200|172150|172500|172450|172500|172450|172000|171900|1593
1749651900000|2025-06-11 14:25:00|172550|172500|172400|172300|173050|173000|172300|172250|1778
1749652200000|2025-06-11 14:30:00|172350|172350|172800|172750|172850|172750|172350|172300|1468
1749652500000|2025-06-11 14:35:00|172850|172700|172950|172900|173050|173000|172600|172550|1629
1749652800000|2025-06-11 14:40:00|172900|172850|172350|172300|172950|172900|172350|172300|1338
1749653100000|2025-06-11 14:45:00|172400|172350|172300|172250|172450|172400|172100|172050|972
1749653400000|2025-06-11 14:50:00|172350|172300|172350|172300|172550|172500|172100|172050|1124
1749653700000|2025-06-11 14:55:00|172400|172350|172200|172150|172500|172450|172200|172150|4300
1749654000000|2025-06-11 15:00:00|172250|172200|172200|172150|172350|172300|172100|172050|5601
1749654300000|2025-06-11 15:05:00|172150|172100|172200|172150|172550|172500|171900|171850|5781
1749654600000|2025-06-11 15:10:00|172150|172100|172500|172450|172600|172550|172150|172100|1358
1749654900000|2025-06-11 15:15:00|172550|172500|172500|172400|172900|172850|172400|172350|2727
1749655200000|2025-06-11 15:20:00|172550|172450|172300|172250|172550|172500|172200|172150|2072
1749655500000|2025-06-11 15:25:00|172250|172150|172200|172100|172300|172250|172100|172050|2880
1749711600000|2025-06-12 07:00:00|175550|175450|175750|175550|176000|175800|174250|174100|7717
1749711900000|2025-06-12 07:05:00|175650|175600|174900|174800|175850|175750|173700|173600|10374
1749712200000|2025-06-12 07:10:00|174850|174850|173900|173800|175000|174900|173300|173250|5716
1749712500000|2025-06-12 07:15:00|174000|173900|172950|172800|174500|174400|172300|172250|6157
1749712800000|2025-06-12 07:20:00|172900|172850|172750|172650|173350|173300|172200|172150|3084
1749713100000|2025-06-12 07:25:00|172800|172700|172300|172250|172950|172850|171700|171550|2883
1749713400000|2025-06-12 07:30:00|172350|172300|171750|171700|172550|172450|171350|171250|3043
1749713700000|2025-06-12 07:35:00|171800|171750|171350|171200|171950|171900|170950|170900|1837
1749714000000|2025-06-12 07:40:00|171300|171250|171100|171050|171350|171250|170450|170300|3636
1749714300000|2025-06-12 07:45:00|171150|171100|169900|169800|171400|171350|169850|169800|2452
1749714600000|2025-06-12 07:50:00|169850|169750|169750|169650|170200|170100|169650|169550|3071
1749714900000|2025-06-12 07:55:00|169800|169700|170900|170800|171050|171000|169500|169450|3553
1749715200000|2025-06-12 08:00:00|170850|170850|171600|171550|172250|172150|170750|170650|3798
1749715500000|2025-06-12 08:05:00|171650|171450|171800|171750|171800|171750|171300|171250|1708
1749715800000|2025-06-12 08:10:00|171850|171800|171950|171850|172200|172150|171400|171350|1792
1749716100000|2025-06-12 08:15:00|171900|171800|171650|171600|172200|172150|171400|171300|1809
1749716400000|2025-06-12 08:20:00|171700|171650|171500|171400|171700|171650|171400|171300|1131
1749716700000|2025-06-12 08:25:00|171450|171350|171000|170900|171800|171750|170850|170800|1675
1749717000000|2025-06-12 08:30:00|170950|170850|170900|170850|171400|171350|170900|170850|946
1749717300000|2025-06-12 08:35:00|170850|170800|171000|170950|171000|170950|170600|170500|656
1749717600000|2025-06-12 08:40:00|170950|170900|170900|170800|171500|171400|170850|170800|1134
1749717900000|2025-06-12 08:45:00|170950|170850|171600|171550|171900|171800|170900|170800|992
1749718200000|2025-06-12 08:50:00|171650|171600|170800|170700|171700|171650|170800|170700|1489
1749718500000|2025-06-12 08:55:00|170900|170750|170700|170600|171000|170950|170600|170550|1262
1749718800000|2025-06-12 09:00:00|170650|170550|170850|170750|171000|170900|170550|170500|615
1749719100000|2025-06-12 09:05:00|170900|170800|170400|170300|171100|171000|170350|170250|1111
1749719400000|2025-06-12 09:10:00|170350|170250|170050|170000|170500|170450|170000|169950|1590
1749719700000|2025-06-12 09:15:00|170000|169950|170150|170100|170250|170150|169700|169650|666
1749720000000|2025-06-12 09:20:00|170200|170200|169800|169750|170450|170350|169700|169650|1004
1749720300000|2025-06-12 09:25:00|169750|169700|169600|169550|169850|169750|169450|169400|806
1749720600000|2025-06-12 09:30:00|169650|169600|168650|168550|169850|169800|168400|168300|3872
1749720900000|2025-06-12 09:35:00|168600|168500|169250|169150|169250|169150|168600|168500|2624
1749721200000|2025-06-12 09:40:00|169200|169100|169250|169150|169450|169350|168950|168850|1422
1749721500000|2025-06-12 09:45:00|169300|169200|169400|169350|169550|169450|169200|169150|742
1749721800000|2025-06-12 09:50:00|169450|169400|169650|169600|169750|169700|169300|169200|928
1749722100000|2025-06-12 09:55:00|169700|169650|170250|170150|170300|170250|169500|169450|1044
1749722400000|2025-06-12 10:00:00|170150|170200|169850|169750|170200|170200|169700|169650|613
1749722700000|2025-06-12 10:05:00|169800|169800|169750|169650|170000|169900|169700|169600|434
1749723000000|2025-06-12 10:10:00|169800|169700|169450|169350|169950|169850|169400|169300|493
1749723300000|2025-06-12 10:15:00|169500|169400|169900|169800|170000|169950|169500|169400|209
1749723600000|2025-06-12 10:20:00|169850|169750|169950|169850|170100|170050|169750|169650|520
1749723900000|2025-06-12 10:25:00|169900|169800|170550|170400|170650|170600|169900|169800|829
1749724200000|2025-06-12 10:30:00|170500|170450|170950|170900|171000|170900|170500|170400|793
1749724500000|2025-06-12 10:35:00|171000|170950|171000|170950|171250|171150|170850|170800|1274
1749724800000|2025-06-12 10:40:00|171050|171000|171350|171250|171400|171350|170800|170700|996
1749725100000|2025-06-12 10:45:00|171400|171300|171450|171400|171550|171450|171350|171250|1052
1749725400000|2025-06-12 10:50:00|171400|171350|171550|171450|171600|171550|171300|171200|460
1749725700000|2025-06-12 10:55:00|171600|171500|171050|170950|171600|171550|171000|170900|718
1749726000000|2025-06-12 11:00:00|171250|171150|171300|171200|171300|171200|171050|171000|429
1749726300000|2025-06-12 11:05:00|171250|171150|170600|170550|171250|171150|170500|170450|737
1749726600000|2025-06-12 11:10:00|170650|170500|171050|171000|171200|171150|170650|170500|315
1749726900000|2025-06-12 11:15:00|171000|170950|171000|170950|171150|171050|170950|170900|275
1749727200000|2025-06-12 11:20:00|171050|171000|170900|170850|171100|171050|170900|170850|627
1749727500000|2025-06-12 11:25:00|170850|170800|170900|170850|171000|170900|170800|170750|465
1749727800000|2025-06-12 11:30:00|171000|170900|171150|171100|171150|171100|170950|170850|203
1749728100000|2025-06-12 11:35:00|171250|171200|171150|171050|171250|171200|171000|170900|825
1749728400000|2025-06-12 11:40:00|171200|171100|171400|171300|171550|171500|171150|171100|473
1749728700000|2025-06-12 11:45:00|171350|171450|171650|171600|171750|171700|171350|171350|729
1749729000000|2025-06-12 11:50:00|171700|171650|171350|171250|171850|171750|171300|171250|375
1749729300000|2025-06-12 11:55:00|171400|171300|171650|171600|171700|171600|171400|171250|262
1749729600000|2025-06-12 12:00:00|171700|171650|172200|172150|172200|172150|171550|171500|1630
1749729900000|2025-06-12 12:05:00|172250|172200|172550|172500|172550|172500|171950|171900|1549
1749730200000|2025-06-12 12:10:00|172600|172450|172050|172000|172600|172550|171950|171900|1175
1749730500000|2025-06-12 12:15:00|172000|171950|172050|171950|172250|172150|171850|171800|575
1749730800000|2025-06-12 12:20:00|172100|172000|172000|171950|172150|172100|171900|171850|338
1749731100000|2025-06-12 12:25:00|172050|172000|172050|171950|172150|172100|171850|171800|850
1749731400000|2025-06-12 12:30:00|172100|172000|171800|171700|172200|172100|171650|171600|622
1749731700000|2025-06-12 12:35:00|171850|171750|172000|171900|172200|172150|171800|171700|341
1749732000000|2025-06-12 12:40:00|172050|171950|173100|173000|173100|173050|172000|171900|4405
1749732300000|2025-06-12 12:45:00|173150|173050|173300|173250|173550|173450|172550|172500|3980
1749732600000|2025-06-12 12:50:00|173250|173200|172600|172500|173300|173200|172600|172500|1334
1749732900000|2025-06-12 12:55:00|172650|172550|173000|172950|173050|173000|172600|172500|1045
1749733200000|2025-06-12 13:00:00|172950|172900|173000|172950|173100|173000|172650|172550|1307
1749733500000|2025-06-12 13:05:00|173050|173000|172850|172800|173200|173150|172850|172800|924
1749733800000|2025-06-12 13:10:00|172900|172850|173100|173000|173100|173000|172850|172800|672
1749734100000|2025-06-12 13:15:00|173150|173050|173300|173200|173400|173350|173150|173050|388
1749734400000|2025-06-12 13:20:00|173250|173150|173750|173700|173850|173800|173100|173050|2055
1749734700000|2025-06-12 13:25:00|173800|173750|173150|173100|173900|173850|173100|173050|1587
1749735000000|2025-06-12 13:30:00|173200|173150|173250|173150|173600|173550|173100|173000|1001
1749735300000|2025-06-12 13:35:00|173300|173200|173250|173150|173600|173500|173150|173100|1208
1749735600000|2025-06-12 13:40:00|173200|173200|173200|173100|173700|173600|173200|173100|741
1749735900000|2025-06-12 13:45:00|173150|173150|172900|172850|173150|173150|172350|172250|1913
1749736200000|2025-06-12 13:50:00|172850|172800|172750|172650|173050|172950|172600|172500|1016
1749736500000|2025-06-12 13:55:00|172700|172600|172800|172700|172950|172900|172650|172600|925
1749736800000|2025-06-12 14:00:00|172850|172750|173250|173200|173300|173250|172800|172700|1104
1749737100000|2025-06-12 14:05:00|173300|173250|173750|173700|173750|173700|173300|173200|2865
1749737400000|2025-06-12 14:10:00|173800|173750|173900|173800|174000|173950|173600|173550|1307
1749737700000|2025-06-12 14:15:00|173950|173850|174000|173900|174050|174000|173850|173800|1329
1749738000000|2025-06-12 14:20:00|174050|173950|174250|174200|174350|174250|174000|173900|1374
1749738300000|2025-06-12 14:25:00|174300|174250|174300|174200|174350|174300|174050|174000|1316
1749738600000|2025-06-12 14:30:00|174250|174250|174350|174300|174600|174550|174250|174200|2552
1749738900000|2025-06-12 14:35:00|174400|174350|174450|174400|174500|174400|174100|174000|561
1749739200000|2025-06-12 14:40:00|174500|174350|174850|174750|174900|174800|174350|174250|1879
1749739500000|2025-06-12 14:45:00|174800|174800|174550|174500|175000|174950|174300|174250|1471
1749739800000|2025-06-12 14:50:00|174600|174550|174650|174600|174700|174650|174500|174400|623
1749740100000|2025-06-12 14:55:00|174700|174650|174450|174400|174700|174650|174400|174350|1086
1749740400000|2025-06-12 15:00:00|174500|174450|174600|174500|174800|174700|174500|174400|1031
1749740700000|2025-06-12 15:05:00|174650|174550|174450|174350|174800|174750|174400|174350|724
1749741000000|2025-06-12 15:10:00|174500|174400|174600|174550|174650|174600|174450|174400|811
1749741300000|2025-06-12 15:15:00|174550|174500|174500|174450|174600|174550|174500|174450|564
1749741600000|2025-06-12 15:20:00|174550|174500|174600|174550|174850|174800|174500|174450|2875
1749741900000|2025-06-12 15:25:00|174550|174500|174300|174250|174700|174600|174300|174250|1555
1749711600000|2025-06-12 07:00:00|175550|175450|175750|175550|176000|175800|174250|174100|7717
1749711900000|2025-06-12 07:05:00|175650|175600|174900|174800|175850|175750|173700|173600|10374
1749712200000|2025-06-12 07:10:00|174850|174850|173900|173800|175000|174900|173300|173250|5716
1749712500000|2025-06-12 07:15:00|174000|173900|172950|172800|174500|174400|172300|172250|6157
1749712800000|2025-06-12 07:20:00|172900|172850|172750|172650|173350|173300|172200|172150|3084
1749713100000|2025-06-12 07:25:00|172800|172700|172300|172250|172950|172850|171700|171550|2883
1749713400000|2025-06-12 07:30:00|172350|172300|171750|171700|172550|172450|171350|171250|3043
1749713700000|2025-06-12 07:35:00|171800|171750|171350|171200|171950|171900|170950|170900|1837
1749714000000|2025-06-12 07:40:00|171300|171250|171100|171050|171350|171250|170450|170300|3636
1749714300000|2025-06-12 07:45:00|171150|171100|169900|169800|171400|171350|169850|169800|2452
1749714600000|2025-06-12 07:50:00|169850|169750|169750|169650|170200|170100|169650|169550|3071
1749714900000|2025-06-12 07:55:00|169800|169700|170900|170800|171050|171000|169500|169450|3553
1749715200000|2025-06-12 08:00:00|170850|170850|171600|171550|172250|172150|170750|170650|3798
1749715500000|2025-06-12 08:05:00|171650|171450|171800|171750|171800|171750|171300|171250|1708
1749715800000|2025-06-12 08:10:00|171850|171800|171950|171850|172200|172150|171400|171350|1792
1749716100000|2025-06-12 08:15:00|171900|171800|171650|171600|172200|172150|171400|171300|1809
1749716400000|2025-06-12 08:20:00|171700|171650|171500|171400|171700|171650|171400|171300|1131
1749716700000|2025-06-12 08:25:00|171450|171350|171000|170900|171800|171750|170850|170800|1675
1749717000000|2025-06-12 08:30:00|170950|170850|170900|170850|171400|171350|170900|170850|946
1749717300000|2025-06-12 08:35:00|170850|170800|171000|170950|171000|170950|170600|170500|656
1749717600000|2025-06-12 08:40:00|170950|170900|170900|170800|171500|171400|170850|170800|1134
1749717900000|2025-06-12 08:45:00|170950|170850|171600|171550|171900|171800|170900|170800|992
1749718200000|2025-06-12 08:50:00|171650|171600|170800|170700|171700|171650|170800|170700|1489
1749718500000|2025-06-12 08:55:00|170900|170750|170700|170600|171000|170950|170600|170550|1262
1749718800000|2025-06-12 09:00:00|170650|170550|170850|170750|171000|170900|170550|170500|615
1749719100000|2025-06-12 09:05:00|170900|170800|170400|170300|171100|171000|170350|170250|1111
1749719400000|2025-06-12 09:10:00|170350|170250|170050|170000|170500|170450|170000|169950|1590
1749719700000|2025-06-12 09:15:00|170000|169950|170150|170100|170250|170150|169700|169650|666
1749720000000|2025-06-12 09:20:00|170200|170200|169800|169750|170450|170350|169700|169650|1004
1749720300000|2025-06-12 09:25:00|169750|169700|169600|169550|169850|169750|169450|169400|806
1749720600000|2025-06-12 09:30:00|169650|169600|168650|168550|169850|169800|168400|168300|3872
1749720900000|2025-06-12 09:35:00|168600|168500|169250|169150|169250|169150|168600|168500|2624
1749721200000|2025-06-12 09:40:00|169200|169100|169250|169150|169450|169350|168950|168850|1422
1749721500000|2025-06-12 09:45:00|169300|169200|169400|169350|169550|169450|169200|169150|742
1749721800000|2025-06-12 09:50:00|169450|169400|169650|169600|169750|169700|169300|169200|928
1749722100000|2025-06-12 09:55:00|169700|169650|170250|170150|170300|170250|169500|169450|1044
1749722400000|2025-06-12 10:00:00|170150|170200|169850|169750|170200|170200|169700|169650|613
1749722700000|2025-06-12 10:05:00|169800|169800|169750|169650|170000|169900|169700|169600|434
1749723000000|2025-06-12 10:10:00|169800|169700|169450|169350|169950|169850|169400|169300|493
1749723300000|2025-06-12 10:15:00|169500|169400|169900|169800|170000|169950|169500|169400|209
1749723600000|2025-06-12 10:20:00|169850|169750|169950|169850|170100|170050|169750|169650|520
1749723900000|2025-06-12 10:25:00|169900|169800|170550|170400|170650|170600|169900|169800|829
1749724200000|2025-06-12 10:30:00|170500|170450|170950|170900|171000|170900|170500|170400|793
1749724500000|2025-06-12 10:35:00|171000|170950|171000|170950|171250|171150|170850|170800|1274
1749724800000|2025-06-12 10:40:00|171050|171000|171350|171250|171400|171350|170800|170700|996
1749725100000|2025-06-12 10:45:00|171400|171300|171450|171400|171550|171450|171350|171250|1052
1749725400000|2025-06-12 10:50:00|171400|171350|171550|171450|171600|171550|171300|171200|460
1749725700000|2025-06-12 10:55:00|171600|171500|171050|170950|171600|171550|171000|170900|718
1749726000000|2025-06-12 11:00:00|171250|171150|171300|171200|171300|171200|171050|171000|429
1749726300000|2025-06-12 11:05:00|171250|171150|170600|170550|171250|171150|170500|170450|737
1749726600000|2025-06-12 11:10:00|170650|170500|171050|171000|171200|171150|170650|170500|315
1749726900000|2025-06-12 11:15:00|171000|170950|171000|170950|171150|171050|170950|170900|275
1749727200000|2025-06-12 11:20:00|171050|171000|170900|170850|171100|171050|170900|170850|627
1749727500000|2025-06-12 11:25:00|170850|170800|170900|170850|171000|170900|170800|170750|465
1749727800000|2025-06-12 11:30:00|171000|170900|171150|171100|171150|171100|170950|170850|203
1749728100000|2025-06-12 11:35:00|171250|171200|171150|171050|171250|171200|171000|170900|825
1749728400000|2025-06-12 11:40:00|171200|171100|171400|171300|171550|171500|171150|171100|473
1749728700000|2025-06-12 11:45:00|171350|171450|171650|171600|171750|171700|171350|171350|729
1749729000000|2025-06-12 11:50:00|171700|171650|171350|171250|171850|171750|171300|171250|375
1749729300000|2025-06-12 11:55:00|171400|171300|171650|171600|171700|171600|171400|171250|262
1749729600000|2025-06-12 12:00:00|171700|171650|172200|172150|172200|172150|171550|171500|1630
1749729900000|2025-06-12 12:05:00|172250|172200|172550|172500|172550|172500|171950|171900|1549
1749730200000|2025-06-12 12:10:00|172600|172450|172050|172000|172600|172550|171950|171900|1175
1749730500000|2025-06-12 12:15:00|172000|171950|172050|171950|172250|172150|171850|171800|575
1749730800000|2025-06-12 12:20:00|172100|172000|172000|171950|172150|172100|171900|171850|338
1749731100000|2025-06-12 12:25:00|172050|172000|172050|171950|172150|172100|171850|171800|850
1749731400000|2025-06-12 12:30:00|172100|172000|171800|171700|172200|172100|171650|171600|622
1749731700000|2025-06-12 12:35:00|171850|171750|172000|171900|172200|172150|171800|171700|341
1749732000000|2025-06-12 12:40:00|172050|171950|173100|173000|173100|173050|172000|171900|4405
1749732300000|2025-06-12 12:45:00|173150|173050|173300|173250|173550|173450|172550|172500|3980
1749732600000|2025-06-12 12:50:00|173250|173200|172600|172500|173300|173200|172600|172500|1334
1749732900000|2025-06-12 12:55:00|172650|172550|173000|172950|173050|173000|172600|172500|1045
1749733200000|2025-06-12 13:00:00|172950|172900|173000|172950|173100|173000|172650|172550|1307
1749733500000|2025-06-12 13:05:00|173050|173000|172850|172800|173200|173150|172850|172800|924
1749733800000|2025-06-12 13:10:00|172900|172850|173100|173000|173100|173000|172850|172800|672
1749734100000|2025-06-12 13:15:00|173150|173050|173300|173200|173400|173350|173150|173050|388
1749734400000|2025-06-12 13:20:00|173250|173150|173750|173700|173850|173800|173100|173050|2055
1749734700000|2025-06-12 13:25:00|173800|173750|173150|173100|173900|173850|173100|173050|1587
1749735000000|2025-06-12 13:30:00|173200|173150|173250|173150|173600|173550|173100|173000|1001
1749735300000|2025-06-12 13:35:00|173300|173200|173250|173150|173600|173500|173150|173100|1208
1749735600000|2025-06-12 13:40:00|173200|173200|173200|173100|173700|173600|173200|173100|741
1749735900000|2025-06-12 13:45:00|173150|173150|172900|172850|173150|173150|172350|172250|1913
1749736200000|2025-06-12 13:50:00|172850|172800|172750|172650|173050|172950|172600|172500|1016
1749736500000|2025-06-12 13:55:00|172700|172600|172800|172700|172950|172900|172650|172600|925
1749736800000|2025-06-12 14:00:00|172850|172750|173250|173200|173300|173250|172800|172700|1104
1749737100000|2025-06-12 14:05:00|173300|173250|173750|173700|173750|173700|173300|173200|2865
1749737400000|2025-06-12 14:10:00|173800|173750|173900|173800|174000|173950|173600|173550|1307
1749737700000|2025-06-12 14:15:00|173950|173850|174000|173900|174050|174000|173850|173800|1329
1749738000000|2025-06-12 14:20:00|174050|173950|174250|174200|174350|174250|174000|173900|1374
1749738300000|2025-06-12 14:25:00|174300|174250|174300|174200|174350|174300|174050|174000|1316
1749738600000|2025-06-12 14:30:00|174250|174250|174350|174300|174600|174550|174250|174200|2552
1749738900000|2025-06-12 14:35:00|174400|174350|174450|174400|174500|174400|174100|174000|561
1749739200000|2025-06-12 14:40:00|174500|174350|174850|174750|174900|174800|174350|174250|1879
1749739500000|2025-06-12 14:45:00|174800|174800|174550|174500|175000|174950|174300|174250|1471
1749739800000|2025-06-12 14:50:00|174600|174550|174650|174600|174700|174650|174500|174400|623
1749740100000|2025-06-12 14:55:00|174700|174650|174450|174400|174700|174650|174400|174350|1086
1749740400000|2025-06-12 15:00:00|174500|174450|174600|174500|174800|174700|174500|174400|1031
1749740700000|2025-06-12 15:05:00|174650|174550|174450|174350|174800|174750|174400|174350|724
1749741000000|2025-06-12 15:10:00|174500|174400|174600|174550|174650|174600|174450|174400|811
1749741300000|2025-06-12 15:15:00|174550|174500|174500|174450|174600|174550|174500|174450|564
1749741600000|2025-06-12 15:20:00|174550|174500|174600|174550|174850|174800|174500|174450|2875
1749741900000|2025-06-12 15:25:00|174550|174500|174300|174250|174700|174600|174300|174250|1555
1749798000000|2025-06-13 07:00:00|176800|176650|179500|179400|180500|180300|176550|176500|10624
1749798300000|2025-06-13 07:05:00|179650|179500|178000|177950|180100|180050|176650|176500|5597
1749798600000|2025-06-13 07:10:00|178050|177850|177900|177800|178200|178050|177000|176950|3333
1749798900000|2025-06-13 07:15:00|178000|177850|178350|178300|179150|179050|178000|177850|3799
1749799200000|2025-06-13 07:20:00|178450|178400|177400|177300|178600|178500|177400|177300|2590
1749799500000|2025-06-13 07:25:00|177300|177350|178200|178100|178650|178550|177100|177000|3277
1749799800000|2025-06-13 07:30:00|178250|178150|177650|177600|178400|178300|177300|177250|2228
1749800100000|2025-06-13 07:35:00|177700|177650|176850|176750|177950|177850|176650|176600|1940
1749800400000|2025-06-13 07:40:00|176950|176800|177600|177500|178000|177950|176300|176200|2320
1749800700000|2025-06-13 07:45:00|177550|177450|177400|177350|177900|177850|177000|176950|1282
1749801000000|2025-06-13 07:50:00|177450|177400|177250|177100|177650|177600|176950|176850|1072
1749801300000|2025-06-13 07:55:00|177200|177150|176900|176800|177200|177150|176550|176450|880
1749801600000|2025-06-13 08:00:00|177000|176850|177300|177200|177700|177600|176850|176750|1120
1749801900000|2025-06-13 08:05:00|177250|177250|177050|176950|177600|177500|176850|176800|805
1749802200000|2025-06-13 08:10:00|177000|176900|176900|176850|177300|177200|176800|176750|445
1749802500000|2025-06-13 08:15:00|176950|176900|176050|176000|177100|177050|176050|176000|978
1749802800000|2025-06-13 08:20:00|176000|175900|176050|175950|176150|176100|175500|175450|1971
1749803100000|2025-06-13 08:25:00|176000|176050|175650|175550|176650|176500|175450|175300|1683
1749803400000|2025-06-13 08:30:00|175700|175500|175450|175350|175750|175700|175300|175200|592
1749803700000|2025-06-13 08:35:00|175400|175400|176000|175900|176100|176000|175250|175150|1108
1749804000000|2025-06-13 08:40:00|175950|175850|174800|174750|175950|175850|174500|174400|1332
1749804300000|2025-06-13 08:45:00|174900|174800|174850|174750|175300|175150|174550|174500|2323
1749804600000|2025-06-13 08:50:00|174800|174700|174200|174150|174900|174800|174200|174150|854
1749804900000|2025-06-13 08:55:00|174150|174100|173650|173550|174400|174350|173300|173200|2518
1749805200000|2025-06-13 09:00:00|173600|173600|174550|174450|174700|174600|173450|173300|1588
1749805500000|2025-06-13 09:05:00|174600|174500|174500|174400|174650|174550|173900|173800|1292
1749805800000|2025-06-13 09:10:00|174450|174350|175200|175050|175450|175350|174450|174350|1877
1749806100000|2025-06-13 09:15:00|175100|175100|175350|175250|175600|175500|175100|175050|999
1749806400000|2025-06-13 09:20:00|175400|175300|175250|175150|175600|175550|175150|175100|512
1749806700000|2025-06-13 09:25:00|175350|175200|176050|175950|176200|176150|175350|175150|1096
1749807000000|2025-06-13 09:30:00|176100|176000|176250|176200|176400|176300|175900|175850|1434
1749807300000|2025-06-13 09:35:00|176300|176250|176200|176150|176750|176650|176200|176100|1044
1749807600000|2025-06-13 09:40:00|176300|176100|176600|176500|176800|176700|176200|176100|572
1749807900000|2025-06-13 09:45:00|176650|176550|176650|176600|176700|176600|176250|176200|385
1749808200000|2025-06-13 09:50:00|176700|176650|176500|176450|176700|176650|176450|176400|335
1749808500000|2025-06-13 09:55:00|176450|176400|175900|175850|176500|176400|175900|175800|1288
1749808800000|2025-06-13 10:00:00|176000|175900|176000|175900|176250|176150|175800|175750|868
1749809100000|2025-06-13 10:05:00|175950|175950|176250|176150|176300|176200|175800|175700|983
1749809400000|2025-06-13 10:10:00|176300|176200|176500|176350|176900|176850|176050|176000|1327
1749809700000|2025-06-13 10:15:00|176550|176400|176400|176300|176600|176500|176350|176300|540
1749810000000|2025-06-13 10:20:00|176450|176350|176150|176100|176450|176350|176150|176100|414
1749810300000|2025-06-13 10:25:00|176200|176050|176450|176350|176600|176500|175900|175850|769
1749810600000|2025-06-13 10:30:00|176400|176300|176500|176400|176500|176450|176200|176150|279
1749810900000|2025-06-13 10:35:00|176550|176450|176100|176000|176550|176450|176100|176000|224
1749811200000|2025-06-13 10:40:00|176150|176050|176700|176600|176700|176600|176000|175950|796
1749811500000|2025-06-13 10:45:00|176850|176650|176700|176650|177300|177200|176650|176600|2929
1749811800000|2025-06-13 10:50:00|176650|176600|177050|176950|177050|177000|176650|176600|1365
1749812100000|2025-06-13 10:55:00|177000|177000|176900|176800|177150|177100|176750|176650|924
1749812400000|2025-06-13 11:00:00|176800|176700|176600|176500|176900|176850|176500|176450|584
1749812700000|2025-06-13 11:05:00|176650|176550|176850|176750|176950|176850|176650|176550|207
1749813000000|2025-06-13 11:10:00|176900|176800|176750|176650|176950|176900|176700|176650|239
1749813300000|2025-06-13 11:15:00|176800|176700|176650|176600|176900|176850|176600|176500|267
1749813600000|2025-06-13 11:20:00|176700|176650|176650|176550|176850|176750|176500|176450|603
1749813900000|2025-06-13 11:25:00|176700|176600|176200|176100|176750|176700|176200|176100|482
1749814200000|2025-06-13 11:30:00|176150|176050|176700|176600|176700|176600|176100|176000|746
1749814500000|2025-06-13 11:35:00|176750|176650|176650|176550|176900|176850|176600|176550|249
1749814800000|2025-06-13 11:40:00|176600|176600|176750|176650|176800|176750|176600|176600|377
1749815100000|2025-06-13 11:45:00|176700|176600|177400|177350|177600|177550|176700|176600|1971
1749815400000|2025-06-13 11:50:00|177450|177400|177600|177500|177900|177800|177400|177400|1286
1749815700000|2025-06-13 11:55:00|177550|177550|177300|177200|177700|177650|177200|177150|628
1749816000000|2025-06-13 12:00:00|177250|177250|177250|177200|177350|177250|176950|176900|557
1749816300000|2025-06-13 12:05:00|177300|177050|177300|177250|177300|177250|177100|177000|729
1749816600000|2025-06-13 12:10:00|177350|177300|177300|177200|177450|177400|177100|177050|847
1749816900000|2025-06-13 12:15:00|177250|177250|177200|177100|177300|177250|177050|177000|351
1749817200000|2025-06-13 12:20:00|177250|177150|177250|177200|177350|177300|177150|177050|413
1749817500000|2025-06-13 12:25:00|177300|177250|177500|177400|177550|177450|177250|177150|823
1749817800000|2025-06-13 12:30:00|177450|177250|177200|177100|177450|177250|176900|176850|853
1749818100000|2025-06-13 12:35:00|177250|177150|176700|176650|177250|177200|176700|176650|351
1749818400000|2025-06-13 12:40:00|176650|176600|176700|176600|176950|176800|176600|176550|1119
1749818700000|2025-06-13 12:45:00|176750|176650|176500|176450|176850|176800|176500|176450|540
1749819000000|2025-06-13 12:50:00|176550|176500|176850|176750|176900|176800|176550|176500|353
1749819300000|2025-06-13 12:55:00|176800|176800|176950|176900|177000|176950|176800|176700|370
1749819600000|2025-06-13 13:00:00|177000|176850|177400|177350|177400|177350|177000|176850|852
1749819900000|2025-06-13 13:05:00|177450|177300|177850|177750|177850|177800|177350|177300|1804
1749820200000|2025-06-13 13:10:00|177800|177700|177900|177800|177900|177850|177750|177650|1346
1749820500000|2025-06-13 13:15:00|177850|177750|178250|178200|178300|178250|177850|177750|1695
1749820800000|2025-06-13 13:20:00|178300|178250|178550|178450|178700|178650|178250|178250|2423
1749821100000|2025-06-13 13:25:00|178600|178500|178650|178550|178800|178700|178300|178250|2471
1749821400000|2025-06-13 13:30:00|178700|178600|178600|178500|178700|178650|178450|178400|952
1749821700000|2025-06-13 13:35:00|178650|178550|178550|178450|178700|178600|178400|178300|1457
1749822000000|2025-06-13 13:40:00|178500|178500|178900|178850|179000|178950|178500|178500|2328
1749822300000|2025-06-13 13:45:00|178950|178900|178700|178650|179000|178950|178500|178450|1467
1749822600000|2025-06-13 13:50:00|178750|178700|178900|178800|179050|179000|178750|178700|1190
1749822900000|2025-06-13 13:55:00|178850|178750|179050|178950|179100|179050|178750|178700|1659
1749823200000|2025-06-13 14:00:00|179100|179000|178900|178850|179200|179100|178800|178750|1629
1749823500000|2025-06-13 14:05:00|178950|178900|179650|179600|179700|179600|178950|178900|5718
1749823800000|2025-06-13 14:10:00|179600|179550|179650|179600|179800|179700|179500|179400|1625
1749824100000|2025-06-13 14:15:00|179700|179650|179650|179600|179750|179700|179550|179500|571
1749824400000|2025-06-13 14:20:00|179700|179650|179750|179700|179800|179750|179400|179350|1308
1749824700000|2025-06-13 14:25:00|179700|179650|180000|179900|180000|179950|179700|179650|2322
1749825000000|2025-06-13 14:30:00|179950|179850|180250|180200|180400|180350|179900|179850|2794
1749825300000|2025-06-13 14:35:00|180200|180150|179750|179700|180250|180200|179450|179350|1730
1749825600000|2025-06-13 14:40:00|179800|179750|180100|180050|180150|180050|179800|179750|2451
1749825900000|2025-06-13 14:45:00|180050|180000|179800|179750|180100|180050|179800|179750|671
1749826200000|2025-06-13 14:50:00|179850|179700|179250|179150|179900|179850|178950|178850|3514
1749826500000|2025-06-13 14:55:00|179200|179200|179000|178950|179400|179300|178850|178800|1596
1749826800000|2025-06-13 15:00:00|178900|178850|178600|178550|178900|178850|178450|178400|1880
1749827100000|2025-06-13 15:05:00|178650|178600|177800|177750|178650|178600|177750|177700|3434
1749827400000|2025-06-13 15:10:00|177850|177700|177850|177800|178150|178100|177300|177250|2787
1749827700000|2025-06-13 15:15:00|177900|177750|178000|177900|178000|177950|177650|177550|1794
1749828000000|2025-06-13 15:20:00|177950|177850|178400|178300|178500|178450|177950|177850|1965
1749828300000|2025-06-13 15:25:00|178350|178350|178750|178650|178950|178900|178350|178300|3511
1750057200000|2025-06-16 07:00:00|181000|180800|181850|181800|182100|182050|180250|180200|7807
1750057500000|2025-06-16 07:05:00|181900|181700|182100|182000|182100|182050|180850|180700|3429
1750057800000|2025-06-16 07:10:00|182150|182050|182000|181900|182400|182300|181300|181200|5569
1750058100000|2025-06-16 07:15:00|181950|181850|182200|182150|182250|182200|181450|181400|3178
1750058400000|2025-06-16 07:20:00|182250|182200|182600|182500|182700|182650|182200|182150|3371
1750058700000|2025-06-16 07:25:00|182550|182550|182400|182300|182850|182800|182300|182200|1788
1750059000000|2025-06-16 07:30:00|182450|182350|182150|182050|182450|182400|182050|182000|1929
1750059300000|2025-06-16 07:35:00|182200|182100|182400|182300|182500|182450|182100|182000|1091
1750059600000|2025-06-16 07:40:00|182450|182350|182100|182000|182450|182400|182050|182000|1291
1750059900000|2025-06-16 07:45:00|182050|181950|181750|181700|182250|182200|181650|181600|1939
1750060200000|2025-06-16 07:50:00|181800|181750|181900|181850|182000|181950|181700|181650|605
1750060500000|2025-06-16 07:55:00|181850|181800|181950|181900|181950|181900|181800|181700|851
1750060800000|2025-06-16 08:00:00|181900|181850|182900|182750|182900|182850|181900|181850|4487
1750061100000|2025-06-16 08:05:00|182850|182800|182500|182400|182900|182850|182200|182150|1826
1750061400000|2025-06-16 08:10:00|182550|182450|182000|181950|182550|182500|182000|181950|1165
1750061700000|2025-06-16 08:15:00|181950|181900|181500|181400|182100|182050|181350|181300|2604
1750062000000|2025-06-16 08:20:00|181450|181450|182000|181950|182050|182000|181450|181350|1734
1750062300000|2025-06-16 08:25:00|182050|182000|182050|181950|182150|182100|181850|181800|1542
1750062600000|2025-06-16 08:30:00|182000|182000|181800|181750|182050|182000|181650|181600|641
1750062900000|2025-06-16 08:35:00|181850|181800|181750|181700|182000|181950|181700|181650|596
1750063200000|2025-06-16 08:40:00|181700|181650|181250|181200|181750|181650|180900|180850|1821
1750063500000|2025-06-16 08:45:00|181200|181150|180950|180850|181200|181150|180850|180800|1954
1750063800000|2025-06-16 08:50:00|180900|180900|180500|180450|180950|180900|180500|180450|1511
1750064100000|2025-06-16 08:55:00|180550|180500|180400|180300|180700|180650|180350|180300|2130
1750064400000|2025-06-16 09:00:00|180350|180250|180200|180150|180600|180550|180200|180150|1721
1750064700000|2025-06-16 09:05:00|180250|180100|179900|179850|180350|180300|179850|179800|1734
1750065000000|2025-06-16 09:10:00|179950|179900|180350|180250|180350|180300|179600|179550|2997
1750065300000|2025-06-16 09:15:00|180300|180300|180250|180200|180500|180450|180200|180150|1595
1750065600000|2025-06-16 09:20:00|180300|180150|179950|179850|180350|180300|179900|179800|1997
1750065900000|2025-06-16 09:25:00|180000|179900|180600|180500|180650|180600|180000|179850|503
1750066200000|2025-06-16 09:30:00|180650|180550|180650|180550|180700|180650|180300|180250|1529
1750066500000|2025-06-16 09:35:00|180600|180500|180550|180500|180650|180550|180400|180350|577
1750066800000|2025-06-16 09:40:00|180600|180450|180600|180550|180750|180700|180450|180400|1039
1750067100000|2025-06-16 09:45:00|180650|180600|180350|180300|180700|180650|180300|180250|1534
1750067400000|2025-06-16 09:50:00|180400|180350|180400|180300|180500|180450|180150|180100|2556
1750067700000|2025-06-16 09:55:00|180350|180250|180150|180050|180400|180300|180050|180000|1562
1750068000000|2025-06-16 10:00:00|180200|180100|180250|180150|180400|180350|180100|180050|1189
1750068300000|2025-06-16 10:05:00|180200|180200|180300|180250|180400|180350|180100|180050|224
1750068600000|2025-06-16 10:10:00|180350|180300|180550|180450|180550|180500|180300|180250|433
1750068900000|2025-06-16 10:15:00|180500|180500|180550|180500|180700|180650|180400|180300|641
1750069200000|2025-06-16 10:20:00|180500|180450|180550|180450|180650|180600|180500|180450|271
1750069500000|2025-06-16 10:25:00|180600|180500|181050|180950|181050|181000|180600|180500|1297
1750069800000|2025-06-16 10:30:00|181100|181000|181100|181000|181250|181200|180950|180900|810
1750070100000|2025-06-16 10:35:00|181050|181050|181300|181200|181300|181250|181050|181050|734
1750070400000|2025-06-16 10:40:00|181250|181150|181350|181300|181400|181350|181200|181150|367
1750070700000|2025-06-16 10:45:00|181300|181250|181200|181150|181400|181350|181150|181100|362
1750071000000|2025-06-16 10:50:00|181250|181200|181250|181200|181250|181200|181200|181200|160
1750071300000|2025-06-16 10:55:00|181300|181250|181500|181450|181500|181450|181250|181150|999
1750071600000|2025-06-16 11:00:00|181550|181400|181550|181500|181600|181550|181450|181400|436
1750071900000|2025-06-16 11:05:00|181500|181450|181350|181250|181550|181500|181200|181150|897
1750072200000|2025-06-16 11:10:00|181300|181300|180950|180900|181550|181500|180950|180900|556
1750072500000|2025-06-16 11:15:00|180900|180850|180650|180550|180950|180850|180600|180550|620
1750072800000|2025-06-16 11:20:00|180600|180600|180450|180350|180700|180650|180400|180350|1023
1750073100000|2025-06-16 11:25:00|180400|180400|180700|180600|180900|180800|180350|180300|759
1750073400000|2025-06-16 11:30:00|180750|180650|180650|180550|180850|180750|180600|180500|639
1750073700000|2025-06-16 11:35:00|180600|180500|180550|180450|180800|180750|180500|180450|598
1750074000000|2025-06-16 11:40:00|180600|180500|180500|180400|180600|180550|180400|180350|384
1750074300000|2025-06-16 11:45:00|180550|180450|180400|180300|180600|180550|180350|180300|752
1750074600000|2025-06-16 11:50:00|180350|180350|179750|179700|180350|180350|179750|179700|1172
1750074900000|2025-06-16 11:55:00|179800|179750|180150|180100|180150|180100|179700|179650|867
1750075200000|2025-06-16 12:00:00|180100|180050|179800|179750|180150|180050|179750|179700|1028
1750075500000|2025-06-16 12:05:00|179850|179800|180050|179950|180100|180050|179850|179800|501
1750075800000|2025-06-16 12:10:00|180000|180000|179850|179750|180050|180000|179800|179700|667
1750076100000|2025-06-16 12:15:00|179900|179800|179900|179800|180050|180000|179850|179750|505
1750076400000|2025-06-16 12:20:00|179850|179700|180000|179950|180100|180000|179750|179700|813
1750076700000|2025-06-16 12:25:00|180050|180000|179700|179650|180100|180050|179650|179600|1381
1750077000000|2025-06-16 12:30:00|179650|179600|176300|176150|179650|179600|175800|175700|13140
1750077300000|2025-06-16 12:35:00|176250|176100|178200|178100|178300|178250|176050|175900|6887
1750077600000|2025-06-16 12:40:00|178250|178150|177050|176950|178300|178250|177050|176900|4524
1750077900000|2025-06-16 12:45:00|177000|177000|176100|176000|177050|177000|176100|176000|2552
1750078200000|2025-06-16 12:50:00|176150|176050|176600|176500|176600|176550|176000|175950|1618
1750078500000|2025-06-16 12:55:00|176550|176550|176650|176550|176800|176750|176200|176150|1382
1750078800000|2025-06-16 13:00:00|176700|176650|177400|177300|177500|177450|176550|176500|1152
1750079100000|2025-06-16 13:05:00|177350|177250|177500|177450|177950|177900|177250|177200|2420
1750079400000|2025-06-16 13:10:00|177550|177500|177800|177700|178200|178150|177500|177400|3720
1750079700000|2025-06-16 13:15:00|177750|177750|177250|177150|177950|177900|177250|177150|1778
1750080000000|2025-06-16 13:20:00|177200|177200|176950|176900|177200|177200|176600|176550|1769
1750080300000|2025-06-16 13:25:00|176900|176850|177150|177050|177450|177400|176900|176800|847
1750080600000|2025-06-16 13:30:00|177200|177100|176600|176550|177400|177300|176550|176500|1270
1750080900000|2025-06-16 13:35:00|176550|176500|175400|175300|176750|176700|175250|175200|2745
1750081200000|2025-06-16 13:40:00|175450|175350|175900|175800|176150|176000|175250|175150|4046
1750081500000|2025-06-16 13:45:00|175950|175850|175700|175600|176000|175950|175450|175400|3401
1750081800000|2025-06-16 13:50:00|175650|175550|175000|174900|175700|175550|174450|174400|6999
1750082100000|2025-06-16 13:55:00|174950|174850|175000|174900|175250|175150|174800|174700|3414
1750082400000|2025-06-16 14:00:00|174950|174950|175000|174900|175150|175050|174550|174500|3581
1750082700000|2025-06-16 14:05:00|175050|174950|175550|175500|175650|175600|175000|174950|2455
1750083000000|2025-06-16 14:10:00|175600|175550|176350|176250|176400|176300|175500|175450|2883
1750083300000|2025-06-16 14:15:00|176400|176300|176450|176400|176550|176500|176200|176150|2521
1750083600000|2025-06-16 14:20:00|176400|176350|175850|175800|176600|176550|175800|175750|2846
1750083900000|2025-06-16 14:25:00|175900|175850|175600|175500|176100|176050|175450|175400|1863
1750084200000|2025-06-16 14:30:00|175550|175550|175650|175550|175650|175600|175300|175250|1628
1750084500000|2025-06-16 14:35:00|175700|175600|176000|175900|176000|175950|175350|175300|2130
1750084800000|2025-06-16 14:40:00|175950|175950|175850|175750|176100|176050|175750|175700|1311
1750085100000|2025-06-16 14:45:00|175900|175800|175750|175650|176250|176200|175600|175550|1334
1750085400000|2025-06-16 14:50:00|175700|175700|175150|175050|175750|175700|174850|174800|2231
1750085700000|2025-06-16 14:55:00|175100|174950|175250|175150|175300|175250|174600|174500|2913
1750086000000|2025-06-16 15:00:00|175200|175100|175700|175600|175900|175850|175000|174900|2310
1750086300000|2025-06-16 15:05:00|175650|175650|175800|175750|175850|175800|175450|175350|1086
1750086600000|2025-06-16 15:10:00|175850|175800|176100|176050|176300|176200|175800|175750|1754
1750086900000|2025-06-16 15:15:00|176150|176100|176350|176300|176450|176400|176150|176100|1102
1750087200000|2025-06-16 15:20:00|176300|176250|176550|176500|176650|176600|176300|176250|1618
1750087500000|2025-06-16 15:25:00|176500|176450|176600|176500|177050|177000|176350|176300|3901
1750143600000|2025-06-17 07:00:00|173950|173400|173150|173000|175000|174950|172750|172650|4050
1750143900000|2025-06-17 07:05:00|173250|173050|171900|171750|173350|173250|171250|171100|10882
1750144200000|2025-06-17 07:10:00|171800|171650|171750|171650|172950|172800|170950|170850|9966
1750144500000|2025-06-17 07:15:00|171800|171700|171100|171000|171900|171800|170950|170800|3153
1750144800000|2025-06-17 07:20:00|171050|171050|169800|169650|171050|171050|169200|169100|15466
1750145100000|2025-06-17 07:25:00|169750|169700|170400|170300|170500|170400|169050|169000|4944
1750145400000|2025-06-17 07:30:00|170450|170350|170650|170500|171300|171250|170150|170100|5093
1750145700000|2025-06-17 07:35:00|170600|170550|170200|170100|170700|170650|170050|170000|1852
1750146000000|2025-06-17 07:40:00|170250|170150|170400|170350|170650|170550|170000|169950|1914
1750146300000|2025-06-17 07:45:00|170450|170400|170950|170850|171050|170950|170300|170250|1134
1750146600000|2025-06-17 07:50:00|170900|170800|171750|171650|171800|171750|170650|170600|1672
1750146900000|2025-06-17 07:55:00|171800|171700|172100|172050|172350|172250|171700|171650|2766
1750147200000|2025-06-17 08:00:00|172150|172100|171500|171400|172200|172150|171400|171350|1505
1750147500000|2025-06-17 08:05:00|171450|171350|171300|171200|171600|171500|171200|171150|1525
1750147800000|2025-06-17 08:10:00|171350|171250|171000|170900|171350|171250|170750|170700|985
1750148100000|2025-06-17 08:15:00|171050|170950|171000|170900|171150|171100|170650|170600|1286
1750148400000|2025-06-17 08:20:00|171050|170950|170650|170600|171250|171200|170650|170600|410
1750148700000|2025-06-17 08:25:00|170700|170650|170650|170550|170850|170750|170400|170350|1443
1750149000000|2025-06-17 08:30:00|170700|170600|170350|170300|170900|170850|170250|170200|1190
1750149300000|2025-06-17 08:35:00|170300|170250|170300|170200|170550|170500|170100|170050|894
1750149600000|2025-06-17 08:40:00|170250|170150|169750|169650|170350|170250|169650|169600|2142
1750149900000|2025-06-17 08:45:00|169700|169600|170400|170350|170600|170550|169650|169600|1631
1750150200000|2025-06-17 08:50:00|170450|170400|170300|170200|170700|170600|170050|169950|3592
1750150500000|2025-06-17 08:55:00|170350|170250|171000|170900|171050|170950|170100|170050|863
1750150800000|2025-06-17 09:00:00|170950|170950|170950|170850|171350|171200|170650|170550|2971
1750151100000|2025-06-17 09:05:00|170900|170900|171700|171600|171800|171750|170900|170900|1640
1750151400000|2025-06-17 09:10:00|171650|171650|171300|171200|171750|171700|171150|171100|731
1750151700000|2025-06-17 09:15:00|171250|171250|171200|171150|171500|171450|171050|171000|1057
1750152000000|2025-06-17 09:20:00|171250|171100|171750|171650|172000|171950|171250|171100|2274
1750152300000|2025-06-17 09:25:00|171800|171700|171750|171650|172100|172000|171700|171650|1192
1750152600000|2025-06-17 09:30:00|171700|171700|171050|170950|171850|171750|170950|170900|1041
1750152900000|2025-06-17 09:35:00|171000|170900|171450|171350|171500|171400|170950|170900|823
1750153200000|2025-06-17 09:40:00|171400|171400|172200|172100|172200|172150|171400|171350|1438
1750153500000|2025-06-17 09:45:00|172150|172150|172950|172900|173050|172950|171850|171800|2452
1750153800000|2025-06-17 09:50:00|173000|172850|172700|172600|173200|173100|172600|172550|1741
1750154100000|2025-06-17 09:55:00|172650|172550|172850|172800|172900|172850|172400|172350|870
1750154400000|2025-06-17 10:00:00|172800|172750|173800|173750|173850|173800|172800|172750|2245
1750154700000|2025-06-17 10:05:00|173850|173800|173450|173350|174150|174050|173400|173300|1903
1750155000000|2025-06-17 10:10:00|173400|173300|173800|173650|173850|173800|173350|173300|722
1750155300000|2025-06-17 10:15:00|173750|173700|173200|173150|173800|173700|172950|172900|3137
1750155600000|2025-06-17 10:20:00|173150|173100|174100|174000|174100|174050|173150|173100|916
1750155900000|2025-06-17 10:25:00|174050|173950|174250|174150|174300|174250|174000|173900|737
1750156200000|2025-06-17 10:30:00|174200|174100|174350|174250|174500|174400|174150|174100|723
1750156500000|2025-06-17 10:35:00|174300|174300|174300|174200|174600|174550|174050|173950|1749
1750156800000|2025-06-17 10:40:00|174350|174250|174650|174550|174750|174650|174100|174050|1178
1750157100000|2025-06-17 10:45:00|174700|174600|174800|174700|174900|174850|174500|174350|834
1750157400000|2025-06-17 10:50:00|174750|174750|175250|175200|175250|175200|174650|174600|1277
1750157700000|2025-06-17 10:55:00|175300|175250|175200|175150|175450|175400|175100|175050|2082
1750158000000|2025-06-17 11:00:00|175250|175100|175650|175550|175650|175600|175150|175050|1524
1750158300000|2025-06-17 11:05:00|175700|175600|174800|174750|175750|175700|174450|174400|2005
1750158600000|2025-06-17 11:10:00|174850|174700|175200|175150|175500|175400|174850|174700|1268
1750158900000|2025-06-17 11:15:00|175150|175100|175250|175200|175350|175300|174900|174850|774
1750159200000|2025-06-17 11:20:00|175300|175250|175200|175100|175400|175300|175000|174900|644
1750159500000|2025-06-17 11:25:00|175250|175150|175450|175350|175600|175500|175250|175150|636
1750159800000|2025-06-17 11:30:00|175500|175400|175050|174950|175500|175450|175000|174950|597
1750160100000|2025-06-17 11:35:00|175000|175000|175300|175250|175400|175350|174950|174850|272
1750160400000|2025-06-17 11:40:00|175350|175300|175100|175000|175400|175350|174950|174850|645
1750160700000|2025-06-17 11:45:00|175050|175050|174750|174650|175100|175050|174550|174450|653
1750161000000|2025-06-17 11:50:00|174700|174600|174450|174350|174750|174650|174050|173950|1620
1750161300000|2025-06-17 11:55:00|174500|174400|174700|174600|174850|174750|174150|174100|1470
1750161600000|2025-06-17 12:00:00|174750|174650|174750|174650|175150|175100|174650|174600|606
1750161900000|2025-06-17 12:05:00|174800|174700|174450|174350|174900|174800|174450|174350|559
1750162200000|2025-06-17 12:10:00|174500|174400|174400|174300|174550|174450|174200|174150|910
1750162500000|2025-06-17 12:15:00|174350|174350|173750|173700|174450|174400|173700|173600|979
1750162800000|2025-06-17 12:20:00|173700|173650|173400|173300|173750|173700|173250|173200|1122
1750163100000|2025-06-17 12:25:00|173350|173250|173000|172900|173500|173450|172800|172650|2546
1750163400000|2025-06-17 12:30:00|172950|172850|172900|172800|173200|173150|172250|172150|3222
1750163700000|2025-06-17 12:35:00|172950|172850|172800|172700|173000|172950|172700|172600|869
1750164000000|2025-06-17 12:40:00|172850|172750|173050|173000|173100|173050|172800|172750|992
1750164300000|2025-06-17 12:45:00|173100|173050|173150|173050|173300|173250|172800|172750|1224
1750164600000|2025-06-17 12:50:00|173100|173000|173500|173450|173900|173800|173000|172950|1056
1750164900000|2025-06-17 12:55:00|173550|173550|173200|173150|173600|173550|173100|173050|1419
1750165200000|2025-06-17 13:00:00|173150|173100|173700|173600|173700|173600|173050|173000|1001
1750165500000|2025-06-17 13:05:00|173750|173650|173850|173800|174050|174000|173700|173600|720
1750165800000|2025-06-17 13:10:00|173950|173900|174250|174150|174350|174250|173750|173700|1481
1750166100000|2025-06-17 13:15:00|174200|174200|174250|174150|174350|174250|174000|173950|678
1750166400000|2025-06-17 13:20:00|174200|174200|174050|174000|174350|174250|173950|173900|685
1750166700000|2025-06-17 13:25:00|174100|174050|174500|174450|174600|174550|174050|174000|584
1750167000000|2025-06-17 13:30:00|174450|174400|174400|174300|174900|174800|174050|173950|1535
1750167300000|2025-06-17 13:35:00|174350|174350|174500|174400|174500|174400|173900|173850|1553
1750167600000|2025-06-17 13:40:00|174550|174450|174350|174250|174850|174800|174300|174250|1105
1750167900000|2025-06-17 13:45:00|174400|174300|174400|174300|174400|174350|174200|174150|898
1750168200000|2025-06-17 13:50:00|174350|174350|174400|174300|174550|174500|174150|174100|746
1750168500000|2025-06-17 13:55:00|174450|174350|174250|174150|174450|174400|173550|173500|2129
1750168800000|2025-06-17 14:00:00|174300|174200|174700|174600|174900|174850|174300|174150|2847
1750169100000|2025-06-17 14:05:00|174650|174650|174900|174800|175200|175100|174500|174400|1924
1750169400000|2025-06-17 14:10:00|174850|174850|174900|174800|175250|175150|174850|174800|1515
1750169700000|2025-06-17 14:15:00|174950|174850|175000|174900|175100|175000|174700|174650|720
1750170000000|2025-06-17 14:20:00|174950|174850|174800|174700|175000|174900|174650|174600|536
1750170300000|2025-06-17 14:25:00|174750|174650|174600|174500|174800|174700|174500|174450|848
1750170600000|2025-06-17 14:30:00|174550|174550|174400|174300|174650|174550|174300|174200|575
1750170900000|2025-06-17 14:35:00|174350|174250|174450|174350|174500|174400|174100|174000|577
1750171200000|2025-06-17 14:40:00|174500|174400|174400|174300|174500|174400|174250|174200|569
1750171500000|2025-06-17 14:45:00|174450|174350|174550|174500|174600|174550|174400|174350|1362
1750171800000|2025-06-17 14:50:00|174600|174450|174500|174450|174600|174500|174450|174400|763
1750172100000|2025-06-17 14:55:00|174550|174500|174150|174100|174650|174600|174150|174100|1206
1750172400000|2025-06-17 15:00:00|174100|174050|174150|174050|174250|174200|173900|173800|803
1750172700000|2025-06-17 15:05:00|174200|174100|174000|173900|174250|174200|173900|173850|527
1750173000000|2025-06-17 15:10:00|173950|173950|173850|173800|174050|174000|173800|173750|448
1750173300000|2025-06-17 15:15:00|173800|173750|174050|173950|174100|174000|173500|173450|1537
1750173600000|2025-06-17 15:20:00|174000|173900|173400|173300|174000|173900|173300|173250|1950
1750173900000|2025-06-17 15:25:00|173350|173250|173300|173200|173350|173250|173050|173000|1372
1750230000000|2025-06-18 07:00:00|172950|172700|173150|173000|174500|174450|172800|172650|3724
1750230300000|2025-06-18 07:05:00|173050|173050|173800|173650|173950|173800|172600|172500|2374
1750230600000|2025-06-18 07:10:00|173750|173700|173450|173350|174150|174050|173400|173300|918
1750230900000|2025-06-18 07:15:00|173400|173300|174250|174200|174450|174350|173350|173300|1280
1750231200000|2025-06-18 07:20:00|174200|174150|174300|174200|174350|174300|173900|173800|908
1750231500000|2025-06-18 07:25:00|174350|174250|174350|174300|174450|174350|174100|174000|1538
1750231800000|2025-06-18 07:30:00|174400|174350|174750|174650|174900|174850|174300|174250|1432
1750232100000|2025-06-18 07:35:00|174700|174700|174850|174750|174900|174850|174650|174600|787
1750232400000|2025-06-18 07:40:00|174800|174700|175150|175050|175250|175200|174700|174600|2017
1750232700000|2025-06-18 07:45:00|175200|175100|174800|174700|175450|175400|174650|174600|1985
1750233000000|2025-06-18 07:50:00|174750|174650|175050|175000|175200|175100|174600|174500|2463
1750233300000|2025-06-18 07:55:00|175100|175050|175400|175350|175500|175450|175050|175000|802
1750233600000|2025-06-18 08:00:00|175450|175400|175700|175650|175800|175750|175400|175300|1477
1750233900000|2025-06-18 08:05:00|175650|175600|175350|175300|175650|175600|174950|174900|1645
1750234200000|2025-06-18 08:10:00|175400|175250|175750|175700|175750|175700|175250|175150|910
1750234500000|2025-06-18 08:15:00|175700|175650|174850|174800|175700|175650|174700|174650|977
1750234800000|2025-06-18 08:20:00|174800|174750|174800|174700|175100|175050|174550|174500|1255
1750235100000|2025-06-18 08:25:00|174750|174650|175150|175050|175200|175150|174750|174650|380
1750235400000|2025-06-18 08:30:00|175100|175000|174700|174600|175200|175150|174600|174500|880
1750235700000|2025-06-18 08:35:00|174650|174650|174500|174400|174800|174700|174450|174400|852
1750236000000|2025-06-18 08:40:00|174450|174350|175000|174900|175050|174950|174400|174350|1055
1750236300000|2025-06-18 08:45:00|174950|174850|175200|175100|175350|175300|174850|174800|999
1750236600000|2025-06-18 08:50:00|175150|175050|175200|175100|175300|175200|174950|174900|377
1750236900000|2025-06-18 08:55:00|175150|175050|174600|174550|175150|175050|174600|174550|586
1750237200000|2025-06-18 09:00:00|174550|174500|174550|174450|174750|174650|174300|174250|717
1750237500000|2025-06-18 09:05:00|174500|174500|174400|174300|174700|174650|174400|174300|305
1750237800000|2025-06-18 09:10:00|174450|174350|174550|174450|174600|174550|174400|174300|351
1750238100000|2025-06-18 09:15:00|174500|174500|175300|175250|175600|175550|174450|174400|3250
1750238400000|2025-06-18 09:20:00|175350|175200|175200|175150|175450|175400|175100|175050|901
1750238700000|2025-06-18 09:25:00|175250|175100|175000|174950|175300|175250|175000|174950|862
1750239000000|2025-06-18 09:30:00|174950|174900|174650|174550|174950|174900|174600|174550|917
1750239300000|2025-06-18 09:35:00|174600|174600|174500|174400|174900|174850|174350|174300|930
1750239600000|2025-06-18 09:40:00|174550|174450|174450|174350|174600|174550|174400|174350|388
1750239900000|2025-06-18 09:45:00|174400|174400|174100|174050|174500|174450|174100|174050|504
1750240200000|2025-06-18 09:50:00|174050|173850|173850|173800|174100|174000|173600|173500|2280
1750240500000|2025-06-18 09:55:00|173900|173850|173650|173550|173950|173900|173500|173450|577
1750240800000|2025-06-18 10:00:00|173600|173600|173600|173550|173800|173750|173400|173350|550
1750241100000|2025-06-18 10:05:00|173650|173600|174300|174200|174350|174250|173600|173500|1208
1750241400000|2025-06-18 10:10:00|174250|174250|174150|174050|174600|174550|174000|173950|4178
1750241700000|2025-06-18 10:15:00|174100|174100|174300|174200|174400|174300|173950|173900|968
1750242000000|2025-06-18 10:20:00|174350|174250|173800|173700|174350|174250|173600|173550|390
1750242300000|2025-06-18 10:25:00|173850|173750|174000|173900|174000|173900|173500|173450|594
1750242600000|2025-06-18 10:30:00|173950|173850|173900|173800|174000|173950|173700|173600|645
1750242900000|2025-06-18 10:35:00|173850|173750|174100|174050|174200|174150|173700|173650|784
1750243200000|2025-06-18 10:40:00|174150|174000|174400|174350|174400|174350|174150|174000|153
1750243500000|2025-06-18 10:45:00|174450|174400|174600|174500|174600|174550|174350|174250|609
1750243800000|2025-06-18 10:50:00|174650|174550|174550|174500|174700|174650|174450|174400|1004
1750244100000|2025-06-18 10:55:00|174500|174450|174150|174100|174500|174500|173950|173900|1202
1750244400000|2025-06-18 11:00:00|174200|174050|174100|174000|174350|174250|174050|173900|839
1750244700000|2025-06-18 11:05:00|174050|174050|174300|174200|174350|174300|174050|174050|217
1750245000000|2025-06-18 11:10:00|174250|174250|174100|174000|174300|174250|174050|174000|338
1750245300000|2025-06-18 11:15:00|174050|173950|173800|173750|174050|174000|173800|173750|392
1750245600000|2025-06-18 11:20:00|173850|173800|174000|173900|174050|174000|173800|173750|635
1750245900000|2025-06-18 11:25:00|173950|173850|173950|173900|174050|174000|173850|173800|475
1750246200000|2025-06-18 11:30:00|173900|173850|174050|174000|174100|174050|173900|173850|340
1750246500000|2025-06-18 11:35:00|174100|174050|174400|174300|174400|174350|174100|174000|322
1750246800000|2025-06-18 11:40:00|174350|174250|174100|174000|174350|174250|173950|173900|379
1750247100000|2025-06-18 11:45:00|174150|174050|174300|174200|174300|174250|174100|174000|91
1750247400000|2025-06-18 11:50:00|174250|174250|174200|174150|174400|174350|174200|174150|311
1750247700000|2025-06-18 11:55:00|174250|174200|174200|174150|174350|174300|174150|174100|233
1750248000000|2025-06-18 12:00:00|174250|174200|174200|174100|174350|174300|174100|174050|310
1750248300000|2025-06-18 12:05:00|174250|174150|174150|174050|174400|174350|174150|174050|200
1750248600000|2025-06-18 12:10:00|174100|174000|173750|173700|174200|174150|173650|173600|545
1750248900000|2025-06-18 12:15:00|173700|173650|174050|173950|174050|174000|173700|173650|328
1750249200000|2025-06-18 12:20:00|174100|174000|174200|174150|174350|174250|174050|174000|206
1750249500000|2025-06-18 12:25:00|174150|174100|173850|173750|174300|174200|173800|173700|317
1750249800000|2025-06-18 12:30:00|173800|173700|174050|174000|174050|174000|173800|173700|372
1750250100000|2025-06-18 12:35:00|174100|174050|174000|173950|174150|174100|174000|173900|452
1750250400000|2025-06-18 12:40:00|173950|173900|173650|173600|173950|173900|173600|173550|216
1750250700000|2025-06-18 12:45:00|173700|173550|173600|173500|173850|173800|173600|173500|487
1750251000000|2025-06-18 12:50:00|173550|173450|173400|173350|173550|173500|173250|173200|444
1750251300000|2025-06-18 12:55:00|173350|173300|172950|172900|173550|173450|172850|172800|1095
1750251600000|2025-06-18 13:00:00|172900|172850|173250|173150|173450|173350|172900|172850|655
1750251900000|2025-06-18 13:05:00|173300|173200|173550|173450|173550|173500|173300|173200|205
1750252200000|2025-06-18 13:10:00|173500|173500|173800|173700|173850|173750|173500|173400|941
1750252500000|2025-06-18 13:15:00|173850|173750|173900|173800|174000|173950|173750|173700|387
1750252800000|2025-06-18 13:20:00|173950|173850|173800|173700|173950|173850|173700|173650|173
1750253100000|2025-06-18 13:25:00|173750|173650|173700|173600|173900|173850|173650|173600|371
1750253400000|2025-06-18 13:30:00|173650|173550|173400|173350|173800|173700|173350|173300|440
1750253700000|2025-06-18 13:35:00|173450|173400|173100|173050|173500|173450|173050|173000|909
1750254000000|2025-06-18 13:40:00|173150|173100|173600|173500|173650|173550|173150|173050|501
1750254300000|2025-06-18 13:45:00|173550|173450|173450|173350|173550|173500|173150|173100|550
1750254600000|2025-06-18 13:50:00|173500|173400|174150|174100|174200|174150|173450|173400|1253
1750254900000|2025-06-18 13:55:00|174200|174150|174300|174250|174400|174350|174050|174000|438
1750255200000|2025-06-18 14:00:00|174350|174200|175100|175050|175200|175100|174250|174200|1801
1750255500000|2025-06-18 14:05:00|175150|175100|175100|175000|175250|175150|174650|174600|2271
1750255800000|2025-06-18 14:10:00|175050|174950|174650|174550|175100|174950|174600|174550|2506
1750256100000|2025-06-18 14:15:00|174600|174600|174300|174250|174650|174600|174250|174200|945
1750256400000|2025-06-18 14:20:00|174350|174150|173950|173850|174350|174200|173250|173200|5303
1750256700000|2025-06-18 14:25:00|174000|173800|174050|173950|174050|174000|173850|173750|785
1750257000000|2025-06-18 14:30:00|174000|174000|174050|174000|174350|174300|174000|173950|471
1750257300000|2025-06-18 14:35:00|174000|173950|174050|174000|174150|174100|173700|173650|539
1750257600000|2025-06-18 14:40:00|174000|173950|174000|173950|174450|174350|173650|173550|2529
1750257900000|2025-06-18 14:45:00|174050|173900|173550|173500|174050|173900|173550|173500|694
1750258200000|2025-06-18 14:50:00|173500|173450|173800|173750|173800|173750|173400|173350|990
1750258500000|2025-06-18 14:55:00|173850|173800|174100|174050|174150|174100|173800|173750|886
1750258800000|2025-06-18 15:00:00|174150|174100|174500|174400|174600|174550|174050|174000|1035
1750259100000|2025-06-18 15:05:00|174450|174350|174550|174500|174550|174500|174200|174150|2093
1750259400000|2025-06-18 15:10:00|174500|174450|174650|174550|174700|174600|174300|174250|1152
1750259700000|2025-06-18 15:15:00|174700|174600|174600|174550|174850|174800|174600|174550|999
1750260000000|2025-06-18 15:20:00|174650|174600|174550|174450|174700|174650|174450|174400|2011
1750260300000|2025-06-18 15:25:00|174600|174500|174250|174150|174600|174550|173950|173850|2897
1750316400000|2025-06-19 07:00:00|174350|174250|174650|174500|175300|175250|174150|174000|3652
1750316700000|2025-06-19 07:05:00|174600|174450|174750|174650|174800|174650|173950|173850|1534
1750317000000|2025-06-19 07:10:00|174700|174600|175050|174950|175400|175300|174600|174550|2061
1750317300000|2025-06-19 07:15:00|175100|175000|175150|175100|175600|175500|174950|174850|2960
1750317600000|2025-06-19 07:20:00|175200|175050|174950|174850|175200|175050|174800|174750|1449
1750317900000|2025-06-19 07:25:00|175000|174900|175300|175200|175300|175200|174600|174550|1262
1750318200000|2025-06-19 07:30:00|175350|175250|174500|174400|175500|175400|174350|174300|1941
1750318500000|2025-06-19 07:35:00|174450|174350|174500|174400|174700|174600|174150|174100|991
1750318800000|2025-06-19 07:40:00|174450|174350|174500|174400|174700|174650|174350|174250|529
1750319100000|2025-06-19 07:45:00|174450|174350|174550|174450|174600|174500|174200|174100|528
1750319400000|2025-06-19 07:50:00|174600|174500|174650|174550|174900|174800|174550|174500|465
1750319700000|2025-06-19 07:55:00|174600|174500|174700|174600|174900|174800|174450|174400|675
1750320000000|2025-06-19 08:00:00|174650|174650|174550|174450|174850|174750|174500|174450|705
1750320300000|2025-06-19 08:05:00|174500|174400|174650|174550|174700|174600|174150|174050|507
1750320600000|2025-06-19 08:10:00|174600|174500|175300|175200|175350|175250|174450|174400|1133
1750320900000|2025-06-19 08:15:00|175250|175150|175200|175100|175350|175300|174950|174900|1313
1750321200000|2025-06-19 08:20:00|175150|175050|174950|174850|175200|175150|174900|174850|511
1750321500000|2025-06-19 08:25:00|174900|174900|174950|174850|175100|175000|174800|174750|580
1750321800000|2025-06-19 08:30:00|175000|174900|175350|175250|175400|175350|175000|174850|991
1750322100000|2025-06-19 08:35:00|175300|175300|175400|175300|175500|175400|175200|175150|643
1750322400000|2025-06-19 08:40:00|175350|175350|175500|175400|175800|175750|175350|175250|1629
1750322700000|2025-06-19 08:45:00|175450|175350|175300|175200|175550|175500|175300|175200|655
1750323000000|2025-06-19 08:50:00|175350|175250|175050|175000|175350|175300|175000|174950|467
1750323300000|2025-06-19 08:55:00|175000|174950|175050|174950|175250|175150|175000|174950|254
1750323600000|2025-06-19 09:00:00|175100|175000|175500|175450|175500|175450|175000|174950|859
1750323900000|2025-06-19 09:05:00|175550|175500|175600|175550|175800|175700|175500|175450|1463
1750324200000|2025-06-19 09:10:00|175650|175600|176650|176550|176650|176550|175650|175550|2049
1750324500000|2025-06-19 09:15:00|176700|176600|176800|176750|177100|177050|176450|176350|3873
1750324800000|2025-06-19 09:20:00|176750|176700|177150|177100|177200|177100|176700|176650|1637
1750325100000|2025-06-19 09:25:00|177250|177200|176650|176550|177300|177250|176550|176500|3862
1750325400000|2025-06-19 09:30:00|176700|176600|176450|176350|176750|176650|176400|176350|978
1750325700000|2025-06-19 09:35:00|176500|176400|177050|177000|177150|177100|176500|176400|1640
1750326000000|2025-06-19 09:40:00|177000|176950|177000|176950|177100|177000|176700|176600|954
1750326300000|2025-06-19 09:45:00|177050|177000|177250|177150|177350|177300|176950|176900|1298
1750326600000|2025-06-19 09:50:00|177300|177200|177050|176950|177350|177300|176900|176850|882
1750326900000|2025-06-19 09:55:00|177000|176900|176900|176850|177100|177050|176700|176650|448
1750327200000|2025-06-19 10:00:00|176850|176800|176700|176650|176950|176850|176700|176650|818
1750327500000|2025-06-19 10:05:00|176750|176600|176700|176600|176850|176750|176250|176200|2011
1750327800000|2025-06-19 10:10:00|176750|176650|176350|176300|176850|176750|175950|175900|2265
1750328100000|2025-06-19 10:15:00|176300|176250|175550|175450|176350|176300|175000|174900|3181
1750328400000|2025-06-19 10:20:00|175500|175400|175350|175300|175700|175600|174650|174600|2440
1750328700000|2025-06-19 10:25:00|175300|175250|174700|174600|175350|175300|174200|174150|2726
1750329000000|2025-06-19 10:30:00|174650|174550|174700|174650|174850|174750|174450|174400|1006
1750329300000|2025-06-19 10:35:00|174650|174600|174850|174800|174950|174900|174500|174450|858
1750329600000|2025-06-19 10:40:00|174900|174850|175000|174900|175250|175150|174850|174800|1693
1750329900000|2025-06-19 10:45:00|175050|174950|175050|174950|175250|175150|175000|174900|669
1750330200000|2025-06-19 10:50:00|175100|175000|175200|175100|175300|175250|175000|174900|658
1750330500000|2025-06-19 10:55:00|175250|175150|174900|174800|175350|175250|174900|174800|395
1750330800000|2025-06-19 11:00:00|175250|174750|174600|174500|175500|174850|174350|174250|984
1750331100000|2025-06-19 11:05:00|174650|174550|173900|173800|174650|174600|173750|173700|2539
1750331400000|2025-06-19 11:10:00|173950|173850|173450|173400|174150|174050|173150|173000|1376
1750331700000|2025-06-19 11:15:00|173400|173350|173950|173900|174000|173950|173400|173350|1974
1750332000000|2025-06-19 11:20:00|173900|173850|174150|174050|174250|174200|173900|173850|821
1750332300000|2025-06-19 11:25:00|174200|174100|174350|174300|174450|174350|174100|174050|610
1750332600000|2025-06-19 11:30:00|174400|174350|174650|174550|175050|175000|174350|174300|2046
1750332900000|2025-06-19 11:35:00|174700|174600|174750|174650|174950|174850|174700|174550|559
1750333200000|2025-06-19 11:40:00|174700|174700|174800|174700|174950|174850|174500|174350|1022
1750333500000|2025-06-19 11:45:00|174750|174750|174500|174450|174800|174750|174200|174150|795
1750333800000|2025-06-19 11:50:00|174450|174400|174400|174300|174600|174550|174250|174150|362
1750334100000|2025-06-19 11:55:00|174450|174350|174350|174250|174550|174450|174350|174250|112
1750334400000|2025-06-19 12:00:00|174300|174200|173600|173500|174400|174300|173600|173500|829
1750334700000|2025-06-19 12:05:00|173550|173450|173450|173350|173700|173650|173250|173200|797
1750335000000|2025-06-19 12:10:00|173500|173400|173800|173700|173800|173700|173400|173350|1356
1750335300000|2025-06-19 12:15:00|173750|173650|173800|173700|174050|173950|173700|173650|743
1750335600000|2025-06-19 12:20:00|173750|173750|173900|173800|174000|173950|173650|173600|520
1750335900000|2025-06-19 12:25:00|173850|173750|173100|173050|173900|173800|172850|172750|2431
1750336200000|2025-06-19 12:30:00|173150|173100|173150|173050|173350|173300|173050|173000|1416
1750336500000|2025-06-19 12:35:00|173100|173000|172800|172750|173150|173000|172600|172500|2440
1750336800000|2025-06-19 12:40:00|172750|172700|172650|172550|172950|172850|172300|172200|2636
1750337100000|2025-06-19 12:45:00|172600|172500|172100|172000|172750|172700|172100|172000|1083
1750337400000|2025-06-19 12:50:00|172050|171950|171600|171550|172100|172050|171600|171550|3226
1750337700000|2025-06-19 12:55:00|171550|171500|171900|171850|172000|171900|171400|171300|2642
1750338000000|2025-06-19 13:00:00|171950|171900|172150|172100|172250|172200|171900|171850|1494
1750338300000|2025-06-19 13:05:00|172100|172050|172000|171950|172300|172250|171850|171750|1634
1750338600000|2025-06-19 13:10:00|171950|171900|171850|171800|171950|171950|171600|171500|1373
1750338900000|2025-06-19 13:15:00|171900|171850|171650|171600|171950|171850|171650|171600|549
1750339200000|2025-06-19 13:20:00|171700|171650|171900|171850|172050|172000|171700|171650|1110
1750339500000|2025-06-19 13:25:00|171850|171800|171500|171400|171850|171800|171400|171300|1222
1750339800000|2025-06-19 13:30:00|171450|171350|171500|171400|171550|171500|170450|170400|4226
1750340100000|2025-06-19 13:35:00|171450|171350|171600|171500|171950|171900|171250|171200|2216
1750340400000|2025-06-19 13:40:00|171550|171450|171600|171500|171700|171650|171400|171300|1113
1750340700000|2025-06-19 13:45:00|171550|171450|171250|171200|171700|171600|171100|171000|1936
1750341000000|2025-06-19 13:50:00|171300|171250|171400|171300|171450|171400|171050|171000|743
1750341300000|2025-06-19 13:55:00|171350|171250|171100|171000|171600|171500|170950|170850|1223
1750341600000|2025-06-19 14:00:00|171150|171050|171000|170900|171450|171350|170800|170700|1759
1750341900000|2025-06-19 14:05:00|171050|170950|171450|171350|171500|171400|171000|170900|1447
1750342200000|2025-06-19 14:10:00|171400|171300|171700|171650|171950|171850|171350|171300|703
1750342500000|2025-06-19 14:15:00|171650|171600|171500|171450|171850|171800|171500|171450|629
1750342800000|2025-06-19 14:20:00|171450|171400|171000|170900|171500|171400|171000|170900|965
1750343100000|2025-06-19 14:25:00|171050|170950|171250|171150|171550|171500|171000|170900|915
1750343400000|2025-06-19 14:30:00|171300|171200|170950|170850|171350|171250|170850|170800|857
1750343700000|2025-06-19 14:35:00|170900|170800|171250|171150|171400|171350|170800|170700|682
1750344000000|2025-06-19 14:40:00|171300|171200|171600|171550|171650|171600|171250|171200|890
1750344300000|2025-06-19 14:45:00|171550|171500|172150|172050|172200|172100|171550|171450|3930
1750344600000|2025-06-19 14:50:00|172100|172000|172250|172200|172400|172300|172100|172000|2187
1750344900000|2025-06-19 14:55:00|172200|172150|172250|172200|172450|172400|172150|172100|1235
1750345200000|2025-06-19 15:00:00|172300|172250|172300|172250|172350|172300|172150|172100|878
1750345500000|2025-06-19 15:05:00|172350|172300|173450|173350|173450|173400|172350|172300|4934
1750345800000|2025-06-19 15:10:00|173400|173400|173000|172900|173500|173450|172850|172750|1377
1750346100000|2025-06-19 15:15:00|173050|172950|172900|172800|173050|173000|172650|172600|663
1750346400000|2025-06-19 15:20:00|172850|172850|172450|172400|172900|172850|172350|172250|1225
1750346700000|2025-06-19 15:25:00|172400|172350|172400|172300|172550|172450|172250|172200|2179
1750402800000|2025-06-20 07:00:00|172600|172500|172650|172550|173500|173400|172400|172300|3249
1750403100000|2025-06-20 07:05:00|172600|172500|173600|173500|173750|173700|172500|172450|1406
1750403400000|2025-06-20 07:10:00|173550|173450|173200|173100|173650|173550|172750|172700|1182
1750403700000|2025-06-20 07:15:00|173250|173150|173500|173350|173700|173650|173050|172950|1842
1750404000000|2025-06-20 07:20:00|173450|173300|173500|173400|173750|173700|173400|173300|898
1750404300000|2025-06-20 07:25:00|173550|173450|174100|173950|174100|174000|173500|173450|2743
1750404600000|2025-06-20 07:30:00|174050|174000|173200|173150|174100|174000|173100|173000|1894
1750404900000|2025-06-20 07:35:00|173150|173100|172950|172900|173250|173150|172750|172700|1549
1750405200000|2025-06-20 07:40:00|173000|172950|173200|173150|173250|173150|172800|172700|2765
1750405500000|2025-06-20 07:45:00|173150|173100|173550|173450|173550|173500|173050|173000|3069
1750405800000|2025-06-20 07:50:00|173500|173500|173400|173350|173700|173600|173300|173250|396
1750406100000|2025-06-20 07:55:00|173350|173300|173700|173650|173750|173700|173300|173200|592
1750406400000|2025-06-20 08:00:00|173750|173700|173650|173600|173800|173750|173550|173500|529
1750406700000|2025-06-20 08:05:00|173700|173550|173400|173350|173700|173600|173350|173250|566
1750407000000|2025-06-20 08:10:00|173450|173400|173250|173200|173500|173450|173200|173100|766
1750407300000|2025-06-20 08:15:00|173300|173250|173250|173200|173500|173450|173000|172950|2067
1750407600000|2025-06-20 08:20:00|173200|173150|173600|173500|173650|173600|173050|173000|1239
1750407900000|2025-06-20 08:25:00|173650|173550|173300|173250|173950|173900|173300|173200|2203
1750408200000|2025-06-20 08:30:00|173350|173300|173200|173150|173550|173500|173100|173000|1448
1750408500000|2025-06-20 08:35:00|173150|173100|172700|172600|173400|173350|172550|172500|1161
1750408800000|2025-06-20 08:40:00|172650|172550|172050|172000|172650|172550|172050|172000|983
1750409100000|2025-06-20 08:45:00|172000|171950|172450|172350|172500|172400|171800|171700|1306
1750409400000|2025-06-20 08:50:00|172500|172400|172500|172450|172600|172550|172250|172200|835
1750409700000|2025-06-20 08:55:00|172550|172500|172450|172350|172600|172550|172400|172350|581
1750410000000|2025-06-20 09:00:00|172400|172300|172450|172350|172600|172550|172350|172300|585
1750410300000|2025-06-20 09:05:00|172500|172400|172750|172650|172750|172650|172050|172000|5054
1750410600000|2025-06-20 09:10:00|172700|172600|172750|172650|173000|172950|172650|172600|889
1750410900000|2025-06-20 09:15:00|172800|172700|173000|172900|173000|172950|172750|172650|356
1750411200000|2025-06-20 09:20:00|173050|172950|173100|173050|173150|173100|172900|172800|491
1750411500000|2025-06-20 09:25:00|173150|173100|172850|172800|173300|173200|172850|172800|147
1750411800000|2025-06-20 09:30:00|172800|172750|172550|172500|172800|172750|172500|172450|1424
1750412100000|2025-06-20 09:35:00|172600|172550|172550|172450|172700|172650|172500|172450|244
1750412400000|2025-06-20 09:40:00|172600|172500|172750|172700|172950|172850|172600|172450|296
1750412700000|2025-06-20 09:45:00|172800|172750|172800|172750|172950|172900|172700|172600|485
1750413000000|2025-06-20 09:50:00|172850|172800|172750|172650|172950|172850|172500|172400|3578
1750413300000|2025-06-20 09:55:00|172800|172700|172700|172650|172950|172850|172550|172500|2718
1750413600000|2025-06-20 10:00:00|172750|172700|172700|172600|172800|172750|172600|172550|467
1750413900000|2025-06-20 10:05:00|172750|172650|172600|172550|172800|172750|172600|172500|328
1750414200000|2025-06-20 10:10:00|172650|172600|172450|172400|172750|172700|172450|172400|517
1750414500000|2025-06-20 10:15:00|172500|172350|172650|172600|172650|172600|172500|172350|446
1750414800000|2025-06-20 10:20:00|172700|172650|172750|172650|172850|172750|172700|172600|124
1750415100000|2025-06-20 10:25:00|172700|172700|172600|172500|172750|172700|172600|172500|237
1750415400000|2025-06-20 10:30:00|172650|172550|172450|172400|172650|172550|172450|172400|81
1750415700000|2025-06-20 10:35:00|172500|172450|172750|172650|172850|172800|172500|172450|804
1750416000000|2025-06-20 10:40:00|172700|172600|172950|172900|173000|172950|172650|172600|2284
1750416300000|2025-06-20 10:45:00|172900|172850|172600|172550|172900|172850|172450|172400|2131
1750416600000|2025-06-20 10:50:00|172550|172500|172350|172250|172800|172750|172300|172200|1340
1750416900000|2025-06-20 10:55:00|172300|172300|172150|172050|172550|172450|172000|171950|1664
1750417200000|2025-06-20 11:00:00|172200|172100|172200|172100|172200|172100|172150|172100|64
1750417500000|2025-06-20 11:05:00|172600|172400|172800|172700|172900|172850|172400|172300|1869
1750417800000|2025-06-20 11:10:00|172750|172750|172800|172700|172950|172900|172700|172650|1141
1750418100000|2025-06-20 11:15:00|172750|172650|172750|172650|172750|172700|172600|172500|438
1750418400000|2025-06-20 11:20:00|172700|172700|172750|172700|173000|172850|172700|172600|1572
1750418700000|2025-06-20 11:25:00|172800|172650|172800|172700|172850|172750|172700|172600|215
1750419000000|2025-06-20 11:30:00|172750|172650|173100|173000|173150|173100|172750|172650|852
1750419300000|2025-06-20 11:35:00|173150|173050|173250|173200|173350|173300|173100|173000|868
1750419600000|2025-06-20 11:40:00|173300|173250|173200|173150|173700|173650|173200|173150|3840
1750419900000|2025-06-20 11:45:00|173250|173100|173750|173700|173750|173700|172800|172750|7810
1750420200000|2025-06-20 11:50:00|173800|173650|173200|173100|173800|173750|173150|173050|5354
1750420500000|2025-06-20 11:55:00|173250|173150|173100|173000|173300|173250|173000|172900|1094
1750420800000|2025-06-20 12:00:00|173050|172950|172750|172650|173100|173000|172650|172600|502
1750421100000|2025-06-20 12:05:00|172800|172700|173100|173050|173150|173100|172750|172650|1284
1750421400000|2025-06-20 12:10:00|173050|173000|173350|173250|173400|173350|172700|172600|1854
1750421700000|2025-06-20 12:15:00|173300|173200|173350|173250|173450|173400|173100|173050|641
1750422000000|2025-06-20 12:20:00|173300|173200|173250|173150|173500|173400|173150|173050|529
1750422300000|2025-06-20 12:25:00|173200|173100|173200|173100|173250|173150|173050|172950|243
1750422600000|2025-06-20 12:30:00|173250|173150|173250|173100|173300|173250|173100|173000|354
1750422900000|2025-06-20 12:35:00|173200|173050|173000|172900|173250|173100|172900|172800|364
1750423200000|2025-06-20 12:40:00|172950|172850|173000|172950|173100|173050|172850|172800|478
1750423500000|2025-06-20 12:45:00|172950|172900|172600|172500|173000|172950|172600|172500|2278
1750423800000|2025-06-20 12:50:00|172550|172450|172550|172450|172900|172850|172500|172450|567
1750424100000|2025-06-20 12:55:00|172500|172400|172550|172450|172850|172750|172050|172000|5255
1750424400000|2025-06-20 13:00:00|172600|172500|173150|173100|173200|173100|172600|172500|1994
1750424700000|2025-06-20 13:05:00|173100|173050|173100|173000|173150|173100|172850|172800|592
1750425000000|2025-06-20 13:10:00|173150|173050|173100|173050|173150|173100|172950|172900|547
1750425300000|2025-06-20 13:15:00|173150|173100|173150|173100|173300|173250|173050|173000|719
1750425600000|2025-06-20 13:20:00|173200|173150|173350|173250|173400|173350|173150|173050|511
1750425900000|2025-06-20 13:25:00|173400|173300|173500|173400|173600|173550|173350|173250|1475
1750426200000|2025-06-20 13:30:00|173550|173450|172850|172800|173650|173600|172850|172800|992
1750426500000|2025-06-20 13:35:00|172900|172850|173400|173300|173600|173500|172900|172800|1165
1750426800000|2025-06-20 13:40:00|173450|173350|173650|173600|173750|173650|173400|173350|3313
1750427100000|2025-06-20 13:45:00|173700|173650|173600|173500|174100|174050|173350|173250|5889
1750427400000|2025-06-20 13:50:00|173650|173550|173500|173400|173850|173800|173350|173250|3608
1750427700000|2025-06-20 13:55:00|173450|173350|173500|173450|173550|173500|173200|173150|2550
1750428000000|2025-06-20 14:00:00|173450|173400|173750|173650|173850|173800|173450|173400|861
1750428300000|2025-06-20 14:05:00|173700|173600|173400|173300|173800|173700|173350|173300|2891
1750428600000|2025-06-20 14:10:00|173350|173250|173550|173450|173550|173450|173150|173100|1283
1750428900000|2025-06-20 14:15:00|173500|173400|173450|173350|173550|173450|173250|173200|648
1750429200000|2025-06-20 14:20:00|173400|173300|173050|172950|173400|173300|173000|172950|2857
1750429500000|2025-06-20 14:25:00|173100|173000|173350|173300|173400|173350|173000|172950|1776
1750429800000|2025-06-20 14:30:00|173300|173250|173400|173300|173500|173450|173200|173100|981
1750430100000|2025-06-20 14:35:00|173350|173350|173650|173600|173800|173750|173300|173250|1034
1750430400000|2025-06-20 14:40:00|173700|173550|173600|173550|173750|173700|173550|173500|1978
1750430700000|2025-06-20 14:45:00|173650|173600|174000|173950|174100|174000|173650|173550|3539
1750431000000|2025-06-20 14:50:00|173950|173900|173850|173800|174050|174000|173750|173650|1769
1750431300000|2025-06-20 14:55:00|173800|173750|173900|173800|173900|173850|173800|173700|522
1750431600000|2025-06-20 15:00:00|173850|173850|174250|174200|174500|174450|173700|173650|2869
1750431900000|2025-06-20 15:05:00|174300|174150|173400|173350|174350|174300|173400|173300|4205
1750432200000|2025-06-20 15:10:00|173450|173300|174000|173950|174100|174050|173400|173300|2117
1750432500000|2025-06-20 15:15:00|173950|173900|173950|173850|174050|173950|173750|173700|2067
1750432800000|2025-06-20 15:20:00|173900|173900|173950|173900|174050|173950|173700|173650|2004
1750433100000|2025-06-20 15:25:00|174000|173950|173650|173600|174050|174000|173550|173450|2717
1750662000000|2025-06-23 07:00:00|176950|176600|174150|173950|177500|177400|173650|173550|19055
1750662300000|2025-06-23 07:05:00|174100|173900|172850|172700|174900|174800|172450|172300|10581
1750662600000|2025-06-23 07:10:00|172900|172750|172900|172750|173600|173550|172600|172500|6432
1750662900000|2025-06-23 07:15:00|172950|172800|171850|171700|173700|173650|171750|171600|7743
1750663200000|2025-06-23 07:20:00|171800|171800|173350|173250|173450|173350|171650|171500|4699
1750663500000|2025-06-23 07:25:00|173300|173200|172350|172250|173700|173650|172250|172150|5598
1750663800000|2025-06-23 07:30:00|172400|172300|172100|171950|172800|172700|171750|171650|5331
1750664100000|2025-06-23 07:35:00|172150|172000|172400|172250|172650|172600|171250|171200|7296
1750664400000|2025-06-23 07:40:00|172350|172200|171850|171800|172400|172300|171650|171550|1510
1750664700000|2025-06-23 07:45:00|171900|171850|172400|172300|172500|172450|171800|171700|2890
1750665000000|2025-06-23 07:50:00|172450|172350|172450|172400|172800|172750|172350|172250|4830
1750665300000|2025-06-23 07:55:00|172500|172450|173050|172950|173150|173100|172500|172400|1742
1750665600000|2025-06-23 08:00:00|173000|172900|172650|172600|173000|172950|172500|172400|2065
1750665900000|2025-06-23 08:05:00|172700|172550|172400|172300|173000|172900|172400|172300|1861
1750666200000|2025-06-23 08:10:00|172450|172350|171400|171300|172550|172500|171350|171250|2675
1750666500000|2025-06-23 08:15:00|171450|171350|172050|171950|172100|172000|170900|170850|5587
1750666800000|2025-06-23 08:20:00|172100|172000|172250|172200|172250|172200|171750|171700|1766
1750667100000|2025-06-23 08:25:00|172200|172150|172000|171900|172700|172600|172000|171900|1591
1750667400000|2025-06-23 08:30:00|171950|171850|171350|171300|172000|171950|171250|171200|2155
1750667700000|2025-06-23 08:35:00|171400|171350|170900|170700|171450|171400|170850|170700|2271
1750668000000|2025-06-23 08:40:00|171000|170900|170850|170800|171050|171000|169950|169900|8559
1750668300000|2025-06-23 08:45:00|170800|170750|170150|170050|170850|170800|169750|169700|3906
1750668600000|2025-06-23 08:50:00|170200|170100|169200|169100|170250|170200|168550|168500|10313
1750668900000|2025-06-23 08:55:00|169150|169150|169950|169850|170050|170000|169150|169050|3741
1750669200000|2025-06-23 09:00:00|170000|169900|169400|169300|170000|169900|169300|169250|1974
1750669500000|2025-06-23 09:05:00|169350|169250|168700|168550|169400|169250|168650|168550|2103
1750669800000|2025-06-23 09:10:00|168600|168500|169200|169100|169350|169300|168600|168500|3315
1750670100000|2025-06-23 09:15:00|169150|169050|168650|168550|169150|169050|168350|168300|4111
1750670400000|2025-06-23 09:20:00|168600|168600|167600|167550|168900|168850|167500|167400|7520
1750670700000|2025-06-23 09:25:00|167550|167500|167550|167500|168050|168000|166850|166800|8310
1750671000000|2025-06-23 09:30:00|167500|167450|167450|167300|167950|167850|167350|167300|3184
1750671300000|2025-06-23 09:35:00|167400|167350|166450|166400|167900|167800|166400|166300|4463
1750671600000|2025-06-23 09:40:00|166500|166450|166100|166000|166600|166500|165400|165200|9049
1750671900000|2025-06-23 09:45:00|166050|165950|166650|166600|166650|166600|165650|165550|5376
1750672200000|2025-06-23 09:50:00|166700|166650|166450|166350|167100|167000|166350|166300|6427
1750672500000|2025-06-23 09:55:00|166400|166400|167000|166900|167000|166950|166000|165950|3697
1750672800000|2025-06-23 10:00:00|166950|166950|167550|167500|167700|167650|166200|166100|7787
1750673100000|2025-06-23 10:05:00|167600|167550|167800|167700|168200|168150|167550|167500|7206
1750673400000|2025-06-23 10:10:00|167750|167650|168450|168350|168700|168600|167750|167600|4316
1750673700000|2025-06-23 10:15:00|168400|168300|168650|168550|168650|168600|168100|168000|3196
1750674000000|2025-06-23 10:20:00|168700|168600|168650|168600|168850|168750|168350|168250|3908
1750674300000|2025-06-23 10:25:00|168600|168550|168750|168650|169050|169000|168500|168450|3832
1750674600000|2025-06-23 10:30:00|168800|168700|169050|168950|169100|169050|168600|168500|1759
1750674900000|2025-06-23 10:35:00|169100|169000|169550|169450|169600|169550|169050|168900|2335
1750675200000|2025-06-23 10:40:00|169600|169500|169400|169300|169950|169850|169400|169300|2371
1750675500000|2025-06-23 10:45:00|169450|169350|169650|169550|169900|169850|169250|169150|1471
1750675800000|2025-06-23 10:50:00|169600|169600|169550|169450|169750|169700|169400|169300|1480
1750676100000|2025-06-23 10:55:00|169500|169500|169450|169400|169850|169750|169450|169400|1173
1750676400000|2025-06-23 11:00:00|169500|169450|169800|169700|170550|169800|169350|169250|643
1750676700000|2025-06-23 11:05:00|169850|169750|169600|169500|169900|169850|169500|169400|670
1750677000000|2025-06-23 11:10:00|169550|169550|169500|169400|169700|169600|169450|169350|169
1750677300000|2025-06-23 11:15:00|169450|169350|169500|169450|169700|169600|169350|169300|318
1750677600000|2025-06-23 11:20:00|169550|169500|170150|170050|170500|170400|169550|169500|2008
1750677900000|2025-06-23 11:25:00|170100|170000|169900|169800|170200|170100|169700|169600|978
1750678200000|2025-06-23 11:30:00|169800|169850|169800|169700|170000|169900|169600|169550|710
1750678500000|2025-06-23 11:35:00|169750|169650|168850|168800|169750|169650|168650|168600|3057
1750678800000|2025-06-23 11:40:00|168900|168750|168600|168550|168950|168900|168400|168350|2254
1750679100000|2025-06-23 11:45:00|168650|168500|168300|168200|168700|168600|167750|167650|3996
1750679400000|2025-06-23 11:50:00|168200|168150|168150|168050|168450|168350|167950|167900|3083
1750679700000|2025-06-23 11:55:00|168200|168100|168350|168250|168800|168750|168200|168100|1389
1750680000000|2025-06-23 12:00:00|168400|168300|167950|167850|168400|168350|167750|167700|2081
1750680300000|2025-06-23 12:05:00|168000|167800|168200|168100|168650|168550|167950|167800|1071
1750680600000|2025-06-23 12:10:00|168150|168150|168250|168200|168300|168250|167850|167800|1208
1750680900000|2025-06-23 12:15:00|168300|168250|168300|168250|168700|168650|168250|168150|839
1750681200000|2025-06-23 12:20:00|168350|168300|168750|168700|168850|168750|168350|168300|1340
1750681500000|2025-06-23 12:25:00|168800|168750|168950|168900|169100|169000|168800|168700|615
1750681800000|2025-06-23 12:30:00|169000|168850|169250|169150|169500|169450|168900|168800|1006
1750682100000|2025-06-23 12:35:00|169200|169200|168900|168850|169500|169400|168850|168800|656
1750682400000|2025-06-23 12:40:00|168950|168800|169850|169800|169850|169800|168950|168800|975
1750682700000|2025-06-23 12:45:00|169900|169850|169800|169700|170000|169950|169600|169500|848
1750683000000|2025-06-23 12:50:00|169850|169750|169100|169000|169850|169750|169050|169000|1480
1750683300000|2025-06-23 12:55:00|169150|169050|169500|169450|169600|169550|169150|169000|784
1750683600000|2025-06-23 13:00:00|169550|169500|170450|170350|170500|170450|169450|169400|5467
1750683900000|2025-06-23 13:05:00|170500|170400|171400|171300|171650|171600|170450|170350|5263
1750684200000|2025-06-23 13:10:00|171350|171250|171100|171050|171500|171450|170900|170850|2617
1750684500000|2025-06-23 13:15:00|171150|171000|171300|171200|171400|171350|170650|170600|2031
1750684800000|2025-06-23 13:20:00|171250|171250|171450|171400|171550|171500|171150|171100|1254
1750685100000|2025-06-23 13:25:00|171500|171350|171200|171100|171900|171850|171050|171000|2037
1750685400000|2025-06-23 13:30:00|171250|171150|170950|170850|171500|171400|170900|170850|1855
1750685700000|2025-06-23 13:35:00|170900|170800|171800|171700|171800|171750|170650|170550|2024
1750686000000|2025-06-23 13:40:00|171750|171650|171950|171800|172200|172100|171600|171550|2525
1750686300000|2025-06-23 13:45:00|172000|171850|172400|172300|172400|172300|171900|171800|981
1750686600000|2025-06-23 13:50:00|172450|172350|172350|172250|172600|172500|172150|172050|1381
1750686900000|2025-06-23 13:55:00|172300|172300|172200|172050|172450|172350|172000|171900|1090
1750687200000|2025-06-23 14:00:00|172150|172100|172050|171950|172250|172150|171950|171900|882
1750687500000|2025-06-23 14:05:00|172000|171900|171750|171700|172200|172100|171600|171550|1576
1750687800000|2025-06-23 14:10:00|171700|171650|171650|171600|171900|171800|171300|171250|2001
1750688100000|2025-06-23 14:15:00|171600|171550|172700|172600|172900|172850|171600|171500|4145
1750688400000|2025-06-23 14:20:00|172650|172550|172800|172700|172950|172900|172550|172450|2008
1750688700000|2025-06-23 14:25:00|172850|172750|172900|172800|173150|173050|172650|172550|2877
1750689000000|2025-06-23 14:30:00|172850|172850|172650|172550|172900|172850|172450|172350|1014
1750689300000|2025-06-23 14:35:00|172700|172600|173300|173250|173350|173300|172700|172550|2863
1750689600000|2025-06-23 14:40:00|173350|173200|173050|173000|173750|173650|173050|172950|1937
1750689900000|2025-06-23 14:45:00|173000|172950|173400|173300|173400|173300|173000|172950|827
1750690200000|2025-06-23 14:50:00|173350|173350|173600|173550|173650|173550|173200|173100|1302
1750690500000|2025-06-23 14:55:00|173650|173600|173200|173150|173750|173650|173000|172950|2339
1750690800000|2025-06-23 15:00:00|173250|173100|173100|173000|173250|173200|172850|172750|2170
1750691100000|2025-06-23 15:05:00|173150|173050|173250|173200|173350|173300|173050|173000|2164
1750691400000|2025-06-23 15:10:00|173200|173150|173200|173100|173350|173300|173150|173100|879
1750691700000|2025-06-23 15:15:00|173250|173150|173400|173300|173400|173300|172950|172900|1362
1750692000000|2025-06-23 15:20:00|173350|173350|173350|173250|173500|173400|173050|173000|2873
1750692300000|2025-06-23 15:25:00|173300|173200|173350|173250|173600|173550|173250|173200|3265
1750748400000|2025-06-24 07:00:00|170450|170100|167250|167100|170450|170350|166650|166500|18391
1750748700000|2025-06-24 07:05:00|167200|167150|165950|165850|168250|168150|165150|165000|16727
1750749000000|2025-06-24 07:10:00|166000|165800|167150|167000|167850|167750|165750|165650|9415
1750749300000|2025-06-24 07:15:00|167200|167050|166800|166750|167750|167700|165950|165850|9206
1750749600000|2025-06-24 07:20:00|166750|166700|166550|166450|167400|167350|166450|166300|3910
1750749900000|2025-06-24 07:25:00|166500|166400|166950|166850|167500|167450|166350|166300|5306
1750750200000|2025-06-24 07:30:00|167000|166900|168350|168200|168800|168750|166550|166500|12671
1750750500000|2025-06-24 07:35:00|168300|168250|168150|168050|168650|168550|167950|167850|3706
1750750800000|2025-06-24 07:40:00|168200|168100|168350|168300|169100|169050|167700|167650|5905
1750751100000|2025-06-24 07:45:00|168400|168350|168050|167950|168700|168650|167600|167500|3789
1750751400000|2025-06-24 07:50:00|168100|167900|168050|167950|168300|168200|167750|167700|3319
1750751700000|2025-06-24 07:55:00|168000|167900|168450|168400|168650|168550|167800|167750|1178
1750752000000|2025-06-24 08:00:00|168500|168450|169250|169200|169450|169400|168500|168450|2101
1750752300000|2025-06-24 08:05:00|169300|169250|169650|169550|169750|169700|169250|169200|2229
1750752600000|2025-06-24 08:10:00|169700|169600|171050|170950|171100|171050|169550|169500|12294
1750752900000|2025-06-24 08:15:00|171000|170900|172100|172000|172150|172050|171000|170900|10024
1750753200000|2025-06-24 08:20:00|172050|172050|171750|171700|172800|172750|171700|171650|6322
1750753500000|2025-06-24 08:25:00|171800|171750|171700|171600|171850|171800|171200|171100|4373
1750753800000|2025-06-24 08:30:00|171650|171650|171550|171450|172150|172050|171350|171300|2029
1750754100000|2025-06-24 08:35:00|171500|171500|170700|170600|171700|171650|170500|170350|1639
1750754400000|2025-06-24 08:40:00|170750|170650|170550|170500|170950|170850|170350|170300|1665
1750754700000|2025-06-24 08:45:00|170500|170450|170900|170800|170950|170900|170400|170350|1193
1750755000000|2025-06-24 08:50:00|170850|170750|171000|170900|171850|171750|170800|170750|2367
1750755300000|2025-06-24 08:55:00|170950|170950|171400|171300|171700|171600|170950|170900|2055
1750755600000|2025-06-24 09:00:00|171350|171350|172450|172350|172500|172400|171350|171300|1349
1750755900000|2025-06-24 09:05:00|172500|172400|172250|172150|172800|172700|172150|172100|3367
1750756200000|2025-06-24 09:10:00|172200|172200|172050|171950|172600|172500|171900|171850|2576
1750756500000|2025-06-24 09:15:00|172000|172000|172850|172750|173400|173350|171750|171600|6204
1750756800000|2025-06-24 09:20:00|172900|172800|173700|173600|173750|173700|172450|172400|4558
1750757100000|2025-06-24 09:25:00|173650|173650|172800|172700|173750|173700|172750|172700|4877
1750757400000|2025-06-24 09:30:00|172850|172750|172850|172750|173100|173050|172700|172650|1537
1750757700000|2025-06-24 09:35:00|172750|172700|172300|172200|172850|172750|172150|172100|1209
1750758000000|2025-06-24 09:40:00|172250|172150|172300|172250|172600|172550|172200|172100|902
1750758300000|2025-06-24 09:45:00|172350|172300|172000|171950|172350|172300|171950|171900|1129
1750758600000|2025-06-24 09:50:00|172050|171900|171600|171550|172350|172250|171550|171500|2270
1750758900000|2025-06-24 09:55:00|171550|171500|171850|171800|172000|171900|171550|171500|769
1750759200000|2025-06-24 10:00:00|171900|171850|172150|172050|172250|172200|171850|171800|1597
1750759500000|2025-06-24 10:05:00|172200|172100|171950|171900|172300|172250|171950|171900|778
1750759800000|2025-06-24 10:10:00|171900|171850|171850|171800|172100|172050|171800|171750|888
1750760100000|2025-06-24 10:15:00|171900|171750|171700|171600|172000|171950|171650|171600|577
1750760400000|2025-06-24 10:20:00|171650|171550|171500|171400|172000|171900|171500|171400|1054
1750760700000|2025-06-24 10:25:00|171450|171450|171600|171500|171650|171600|171450|171350|481
1750761000000|2025-06-24 10:30:00|171550|171450|171700|171650|171850|171750|171450|171350|583
1750761300000|2025-06-24 10:35:00|171750|171700|171450|171350|171800|171750|171450|171350|547
1750761600000|2025-06-24 10:40:00|171500|171450|171100|171050|171550|171500|170850|170800|1280
1750761900000|2025-06-24 10:45:00|171150|171100|171100|171050|171200|171150|170950|170850|377
1750762200000|2025-06-24 10:50:00|171050|171000|170900|170800|171050|171000|170750|170700|460
1750762500000|2025-06-24 10:55:00|170850|170750|170550|170500|170850|170750|169900|169850|3472
1750762800000|2025-06-24 11:00:00|170500|170450|170350|170300|170600|170450|170000|169950|1211
1750763100000|2025-06-24 11:05:00|170400|170350|170600|170500|170600|170550|170250|170200|1373
1750763400000|2025-06-24 11:10:00|170650|170550|171100|171000|171200|171150|170550|170500|604
1750763700000|2025-06-24 11:15:00|171150|171050|171050|170950|171200|171150|170850|170800|1735
1750764000000|2025-06-24 11:20:00|171000|170900|171000|170950|171150|171100|170850|170800|591
1750764300000|2025-06-24 11:25:00|171050|171000|171250|171200|171300|171250|171000|170950|434
1750764600000|2025-06-24 11:30:00|171200|171150|170950|170850|171300|171200|170900|170800|416
1750764900000|2025-06-24 11:35:00|170900|170800|170850|170750|171000|170950|170850|170750|309
1750765200000|2025-06-24 11:40:00|170800|170700|170600|170550|170800|170700|170550|170500|626
1750765500000|2025-06-24 11:45:00|170650|170600|170950|170850|170950|170900|170600|170550|327
1750765800000|2025-06-24 11:50:00|170900|170900|171350|171250|171350|171300|170900|170850|760
1750766100000|2025-06-24 11:55:00|171300|171300|171400|171300|171450|171400|171150|171100|310
1750766400000|2025-06-24 12:00:00|171350|171250|171500|171450|171500|171450|171250|171200|260
1750766700000|2025-06-24 12:05:00|171550|171500|171700|171600|171750|171700|171500|171450|398
1750767000000|2025-06-24 12:10:00|171750|171650|171650|171600|171850|171800|171650|171600|414
1750767300000|2025-06-24 12:15:00|171600|171550|171750|171700|172000|171900|171050|171000|2258
1750767600000|2025-06-24 12:20:00|171700|171650|171850|171800|172100|172050|171600|171550|1368
1750767900000|2025-06-24 12:25:00|171800|171750|171850|171750|171850|171750|171550|171500|384
1750768200000|2025-06-24 12:30:00|171800|171700|172150|172100|172200|172150|171700|171650|1109
1750768500000|2025-06-24 12:35:00|172200|172150|171950|171900|172200|172150|171750|171700|1131
1750768800000|2025-06-24 12:40:00|171900|171850|171700|171650|171950|171850|171600|171550|437
1750769100000|2025-06-24 12:45:00|171750|171700|171300|171250|171750|171700|171250|171200|571
1750769400000|2025-06-24 12:50:00|171250|171200|171050|171000|171350|171300|170950|170900|1039
1750769700000|2025-06-24 12:55:00|171100|171050|171400|171300|171450|171400|170950|170900|682
1750770000000|2025-06-24 13:00:00|171450|171400|171200|171150|171600|171500|171150|171100|1031
1750770300000|2025-06-24 13:05:00|171150|171100|171000|170900|171150|171100|170900|170850|584
1750770600000|2025-06-24 13:10:00|171050|170950|171300|171250|171300|171250|170900|170800|675
1750770900000|2025-06-24 13:15:00|171350|171300|170600|170500|171450|171400|170550|170500|2003
1750771200000|2025-06-24 13:20:00|170650|170550|170250|170200|170650|170600|170150|170050|1190
1750771500000|2025-06-24 13:25:00|170300|170150|169900|169850|170300|170200|169400|169350|4501
1750771800000|2025-06-24 13:30:00|169950|169900|169100|169050|169950|169900|168900|168800|4455
1750772100000|2025-06-24 13:35:00|169050|169000|169150|169100|169300|169200|168650|168550|2483
1750772400000|2025-06-24 13:40:00|169200|169150|168350|168300|169300|169250|168250|168200|5654
1750772700000|2025-06-24 13:45:00|168400|168250|167750|167700|168400|168300|167750|167700|7602
1750773000000|2025-06-24 13:50:00|167700|167650|167400|167350|168200|168150|166850|166800|13831
1750773300000|2025-06-24 13:55:00|167450|167400|167950|167900|168300|168250|167350|167250|9532
1750773600000|2025-06-24 14:00:00|168000|167950|168750|168700|168800|168750|167700|167650|4572
1750773900000|2025-06-24 14:05:00|168800|168750|169200|169100|169200|169100|168700|168650|3023
1750774200000|2025-06-24 14:10:00|169150|169050|168450|168400|169350|169300|168450|168400|1896
1750774500000|2025-06-24 14:15:00|168400|168350|167950|167850|168450|168350|167850|167800|3031
1750774800000|2025-06-24 14:20:00|167900|167900|168300|168250|168350|168300|167800|167750|2162
1750775100000|2025-06-24 14:25:00|168350|168300|168450|168350|168850|168800|168150|168100|2095
1750775400000|2025-06-24 14:30:00|168400|168300|168600|168500|168600|168550|168250|168150|1532
1750775700000|2025-06-24 14:35:00|168550|168450|168550|168450|168600|168550|168350|168300|1447
1750776000000|2025-06-24 14:40:00|168500|168400|168700|168600|168800|168750|168300|168250|1661
1750776300000|2025-06-24 14:45:00|168650|168650|168950|168900|169100|169000|168650|168600|2012
1750776600000|2025-06-24 14:50:00|168900|168850|168450|168350|168950|168850|168300|168250|1428
1750776900000|2025-06-24 14:55:00|168400|168400|168300|168250|168450|168400|168250|168200|2653
1750777200000|2025-06-24 15:00:00|168250|168200|168100|168000|168300|168250|167900|167850|1695
1750777500000|2025-06-24 15:05:00|168050|167950|168000|167950|168450|168350|167950|167900|2483
1750777800000|2025-06-24 15:10:00|167950|167900|167600|167550|168000|167950|167250|167200|2803
1750778100000|2025-06-24 15:15:00|167650|167500|168250|168150|168250|168200|167450|167400|2335
1750778400000|2025-06-24 15:20:00|168300|168200|169300|169200|169300|169250|168200|168150|2897
1750778700000|2025-06-24 15:25:00|169250|169250|168650|168600|169300|169250|168650|168600|5132
1750834800000|2025-06-25 07:00:00|169500|169350|170450|170350|171200|171050|169450|169350|4713
1750835100000|2025-06-25 07:05:00|170400|170300|170650|170550|170950|170800|169950|169850|3609
1750835400000|2025-06-25 07:10:00|170600|170500|171800|171750|172050|171950|170600|170500|5923
1750835700000|2025-06-25 07:15:00|171750|171700|171400|171300|171800|171750|171100|171050|1518
1750836000000|2025-06-25 07:20:00|171350|171250|170750|170650|171400|171250|170700|170600|2328
1750836300000|2025-06-25 07:25:00|170800|170700|171250|171150|171300|171250|170750|170650|1239
1750836600000|2025-06-25 07:30:00|171200|171200|171350|171250|171350|171300|171000|170900|1983
1750836900000|2025-06-25 07:35:00|171300|171200|171600|171550|171700|171600|171200|171150|2410
1750837200000|2025-06-25 07:40:00|171650|171500|172400|172300|172400|172350|171600|171500|3774
1750837500000|2025-06-25 07:45:00|172350|172250|172250|172200|173050|173000|172200|172150|3777
1750837800000|2025-06-25 07:50:00|172300|172250|172850|172800|172950|172900|172300|172250|2914
1750838100000|2025-06-25 07:55:00|172900|172850|172550|172500|172900|172850|172300|172250|3609
1750838400000|2025-06-25 08:00:00|172600|172550|171850|171800|172600|172550|171700|171650|3348
1750838700000|2025-06-25 08:05:00|171900|171850|172000|171950|172300|172250|171850|171800|2107
1750839000000|2025-06-25 08:10:00|172050|172000|172600|172500|172700|172650|172050|171950|1332
1750839300000|2025-06-25 08:15:00|172550|172550|172600|172550|172750|172650|172300|172250|1532
1750839600000|2025-06-25 08:20:00|172550|172500|171800|171700|172550|172500|171750|171700|1080
1750839900000|2025-06-25 08:25:00|171850|171750|172050|171950|172200|172150|171600|171550|2272
1750840200000|2025-06-25 08:30:00|172100|172000|172900|172800|173000|172900|172100|171950|2603
1750840500000|2025-06-25 08:35:00|172850|172750|172550|172500|172900|172800|172450|172400|2167
1750840800000|2025-06-25 08:40:00|172600|172550|172700|172600|172800|172700|172550|172500|1042
1750841100000|2025-06-25 08:45:00|172650|172550|172650|172600|172800|172700|172450|172400|855
1750841400000|2025-06-25 08:50:00|172700|172650|172700|172650|172850|172800|172650|172550|1287
1750841700000|2025-06-25 08:55:00|172750|172700|172600|172550|172950|172850|172600|172500|1775
1750842000000|2025-06-25 09:00:00|172550|172500|172650|172600|172800|172700|172450|172400|1200
1750842300000|2025-06-25 09:05:00|172600|172550|172550|172500|172700|172600|172450|172400|675
1750842600000|2025-06-25 09:10:00|172600|172550|172450|172400|172650|172600|172300|172250|2041
1750842900000|2025-06-25 09:15:00|172500|172450|171900|171850|172550|172450|171900|171850|1469
1750843200000|2025-06-25 09:20:00|171850|171800|171850|171750|171900|171850|171650|171550|1189
1750843500000|2025-06-25 09:25:00|171800|171700|171950|171850|172050|172000|171800|171700|995
1750843800000|2025-06-25 09:30:00|172000|171900|171900|171800|172000|171950|171800|171700|387
1750844100000|2025-06-25 09:35:00|171850|171850|171850|171750|172150|172100|171850|171750|505
1750844400000|2025-06-25 09:40:00|171800|171700|172100|172000|172150|172100|171750|171700|1445
1750844700000|2025-06-25 09:45:00|172050|171950|171850|171800|172100|172000|171800|171750|1123
1750845000000|2025-06-25 09:50:00|171800|171750|171850|171800|171900|171850|171650|171600|406
1750845300000|2025-06-25 09:55:00|171900|171850|172000|171900|172150|172100|171800|171750|710
1750845600000|2025-06-25 10:00:00|171950|171850|172350|172300|172350|172300|171800|171750|983
1750845900000|2025-06-25 10:05:00|172300|172250|172250|172200|172350|172250|172150|172050|821
1750846200000|2025-06-25 10:10:00|172200|172150|172200|172100|172300|172250|172150|172100|450
1750846500000|2025-06-25 10:15:00|172250|172150|172100|172050|172250|172150|171900|171800|2078
1750846800000|2025-06-25 10:20:00|172150|172100|172000|171900|172150|172100|171900|171800|699
1750847100000|2025-06-25 10:25:00|171950|171950|171950|171900|172000|171950|171800|171750|386
1750847400000|2025-06-25 10:30:00|171900|171850|171850|171800|171950|171900|171800|171750|359
1750847700000|2025-06-25 10:35:00|171900|171850|171900|171850|172000|171950|171850|171750|105
1750848000000|2025-06-25 10:40:00|171950|171900|172200|172100|172200|172100|171950|171850|434
1750848300000|2025-06-25 10:45:00|172250|172150|172050|172000|172300|172250|172050|172000|943
1750848600000|2025-06-25 10:50:00|172100|172050|172000|171900|172150|172050|171950|171900|334
1750848900000|2025-06-25 10:55:00|172050|171950|172200|172150|172200|172150|172050|171950|236
1750849200000|2025-06-25 11:00:00|172100|172100|172000|171950|172250|172200|171950|171900|507
1750849500000|2025-06-25 11:05:00|172050|172000|171750|171700|172050|172000|171600|171550|792
1750849800000|2025-06-25 11:10:00|171700|171650|171650|171600|171900|171850|171650|171600|243
1750850100000|2025-06-25 11:15:00|171600|171550|170900|170800|171700|171650|170800|170750|2920
1750850400000|2025-06-25 11:20:00|170850|170850|170900|170800|171050|171000|170850|170800|883
1750850700000|2025-06-25 11:25:00|170850|170750|170450|170400|170850|170750|170300|170250|1773
1750851000000|2025-06-25 11:30:00|170500|170450|170800|170750|171000|170900|170450|170400|1737
1750851300000|2025-06-25 11:35:00|170750|170700|170800|170700|171050|170950|170650|170550|1554
1750851600000|2025-06-25 11:40:00|170850|170750|170750|170700|171000|170950|170600|170500|860
1750851900000|2025-06-25 11:45:00|170700|170650|170050|170000|170700|170700|170000|169900|1551
1750852200000|2025-06-25 11:50:00|170000|169950|169950|169900|170050|170000|169800|169750|1233
1750852500000|2025-06-25 11:55:00|170000|169950|169900|169850|170050|170000|169750|169650|1103
1750852800000|2025-06-25 12:00:00|169950|169900|169800|169750|170150|170100|169800|169750|808
1750853100000|2025-06-25 12:05:00|169850|169700|169950|169900|169950|169900|169150|169100|1313
1750853400000|2025-06-25 12:10:00|170000|169950|170050|170000|170200|170100|169900|169800|1351
1750853700000|2025-06-25 12:15:00|170000|169950|170150|170100|170200|170150|169900|169850|909
1750854000000|2025-06-25 12:20:00|170200|170150|171750|171650|171750|171650|170150|170100|3973
1750854300000|2025-06-25 12:25:00|171800|171700|171100|171050|172050|172000|171000|170950|3719
1750854600000|2025-06-25 12:30:00|171050|171000|170800|170700|171250|171200|170750|170700|1578
1750854900000|2025-06-25 12:35:00|170750|170650|171050|171000|171050|171000|170300|170200|3573
1750855200000|2025-06-25 12:40:00|171100|171050|171000|170950|171350|171300|171000|170950|1893
1750855500000|2025-06-25 12:45:00|171050|171000|171050|170950|171300|171250|170900|170850|1174
1750855800000|2025-06-25 12:50:00|171000|170900|171150|171100|171600|171550|170950|170900|1769
1750856100000|2025-06-25 12:55:00|171200|171150|171050|170950|171350|171300|170950|170900|1117
1750856400000|2025-06-25 13:00:00|171000|171000|171300|171250|171550|171500|171000|171000|1208
1750856700000|2025-06-25 13:05:00|171350|171300|170800|170700|171350|171300|170700|170650|1120
1750857000000|2025-06-25 13:10:00|170750|170750|171050|171000|171150|171100|170450|170400|1713
1750857300000|2025-06-25 13:15:00|171000|170950|170850|170800|171400|171350|170700|170650|959
1750857600000|2025-06-25 13:20:00|170900|170850|171250|171200|171350|171250|170800|170750|1070
1750857900000|2025-06-25 13:25:00|171200|171150|171250|171150|171500|171450|171150|171100|1499
1750858200000|2025-06-25 13:30:00|171200|171200|171100|171050|171350|171300|171100|171050|1349
1750858500000|2025-06-25 13:35:00|171050|171000|171200|171150|171350|171300|171050|171000|1617
1750858800000|2025-06-25 13:40:00|171150|171100|171150|171100|171450|171350|171000|170950|1651
1750859100000|2025-06-25 13:45:00|171200|171150|171450|171400|171500|171450|171050|171000|2018
1750859400000|2025-06-25 13:50:00|171500|171450|171350|171300|171600|171500|171350|171300|884
1750859700000|2025-06-25 13:55:00|171400|171350|171550|171500|171600|171500|171400|171350|1458
1750860000000|2025-06-25 14:00:00|171600|171550|172050|171950|172250|172150|171500|171450|3130
1750860300000|2025-06-25 14:05:00|172000|172000|172400|172300|172400|172350|171850|171800|1851
1750860600000|2025-06-25 14:10:00|172350|172250|172650|172550|172850|172800|172300|172250|3215
1750860900000|2025-06-25 14:15:00|172700|172600|172550|172450|173150|173050|172500|172450|4463
1750861200000|2025-06-25 14:20:00|172600|172500|171850|171800|172600|172500|171850|171800|1761
1750861500000|2025-06-25 14:25:00|171900|171850|172100|172050|172300|172250|171900|171800|1400
1750861800000|2025-06-25 14:30:00|172150|172100|171850|171800|172400|172300|171800|171750|1455
1750862100000|2025-06-25 14:35:00|171900|171850|172150|172100|172250|172200|171900|171800|1330
1750862400000|2025-06-25 14:40:00|172100|172050|172150|172050|172350|172300|172050|172000|807
1750862700000|2025-06-25 14:45:00|172100|172100|172400|172350|172550|172500|172100|172100|1864
1750863000000|2025-06-25 14:50:00|172450|172300|172350|172250|172500|172450|172050|172000|1336
1750863300000|2025-06-25 14:55:00|172400|172300|172250|172150|172450|172350|172200|172150|1192
1750863600000|2025-06-25 15:00:00|172300|172200|172400|172350|172400|172350|172100|172050|1149
1750863900000|2025-06-25 15:05:00|172450|172400|172800|172750|172850|172800|172300|172250|1494
1750864200000|2025-06-25 15:10:00|172850|172800|173000|172950|173050|173000|172700|172650|2952
1750864500000|2025-06-25 15:15:00|173050|173000|173100|173050|173100|173050|172750|172700|1986
1750864800000|2025-06-25 15:20:00|173150|173100|173000|172950|173250|173200|173000|172950|5865
1750865100000|2025-06-25 15:25:00|173050|173000|173200|173150|173300|173250|172950|172900|2929
1750921200000|2025-06-26 07:00:00|177150|170600|176400|176300|177150|176750|173800|170600|14067
1750921500000|2025-06-26 07:05:00|176350|176350|176300|176150|176600|176500|175850|175800|5841
1750921800000|2025-06-26 07:10:00|176250|176050|176200|176150|176400|176350|175850|175800|3575
1750922100000|2025-06-26 07:15:00|176250|176100|177400|177350|177650|177600|176100|176050|4461
1750922400000|2025-06-26 07:20:00|177350|177300|177750|177700|178000|177950|177100|177050|5902
1750922700000|2025-06-26 07:25:00|177800|177750|178050|177900|178200|178150|177150|177100|6545
1750923000000|2025-06-26 07:30:00|178000|177950|178150|178050|178300|178250|177600|177550|4472
1750923300000|2025-06-26 07:35:00|178100|178100|178400|178350|178500|178450|177900|177800|6513
1750923600000|2025-06-26 07:40:00|178450|178400|178850|178750|179300|179250|178450|178400|5456
1750923900000|2025-06-26 07:45:00|178900|178800|179200|179100|179350|179250|178600|178550|3557
1750924200000|2025-06-26 07:50:00|179250|179150|179200|179150|179350|179300|179000|178950|1916
1750924500000|2025-06-26 07:55:00|179350|179100|179600|179550|179650|179600|179200|179100|4272
1750924800000|2025-06-26 08:00:00|179650|179500|178400|178300|179650|179500|178300|178200|5129
1750925100000|2025-06-26 08:05:00|178450|178350|178050|177950|178550|178450|177800|177750|4158
1750925400000|2025-06-26 08:10:00|178000|178000|178950|178850|178950|178900|178000|177950|2727
1750925700000|2025-06-26 08:15:00|178900|178900|179150|179050|179200|179150|178850|178800|1937
1750926000000|2025-06-26 08:20:00|179200|179100|179200|179150|179300|179250|179050|179000|1025
1750926300000|2025-06-26 08:25:00|179150|179100|178800|178750|179150|179100|178650|178600|1469
1750926600000|2025-06-26 08:30:00|178850|178800|179200|179100|179450|179350|178850|178750|5680
1750926900000|2025-06-26 08:35:00|179250|179150|179100|179000|179450|179350|179050|179000|1766
1750927200000|2025-06-26 08:40:00|179050|179050|179150|179050|179250|179200|179000|178950|1511
1750927500000|2025-06-26 08:45:00|179200|179100|179300|179250|179600|179550|179100|179050|3964
1750927800000|2025-06-26 08:50:00|179350|179300|179700|179600|179700|179600|179250|179200|2501
1750928100000|2025-06-26 08:55:00|179600|179550|179550|179500|179800|179700|179400|179350|2619
1750928400000|2025-06-26 09:00:00|179600|179550|179650|179550|179750|179650|179050|179000|1645
1750928700000|2025-06-26 09:05:00|179600|179600|179650|179600|179650|179600|179250|179150|7715
1750929000000|2025-06-26 09:10:00|179600|179550|179550|179500|179700|179650|179550|179500|859
1750929300000|2025-06-26 09:15:00|179500|179450|179100|179000|179550|179500|179050|179000|3396
1750929600000|2025-06-26 09:20:00|179150|179050|179550|179500|179700|179650|179000|178950|2485
1750929900000|2025-06-26 09:25:00|179500|179450|179650|179600|179750|179650|179500|179400|1527
1750930200000|2025-06-26 09:30:00|179600|179550|179800|179700|179850|179800|179600|179550|2500
1750930500000|2025-06-26 09:35:00|179750|179650|179800|179750|179850|179800|179650|179600|2007
1750930800000|2025-06-26 09:40:00|179850|179800|180550|180500|180750|180650|179800|179750|10749
1750931100000|2025-06-26 09:45:00|180600|180450|180900|180800|181000|180950|180500|180450|3314
1750931400000|2025-06-26 09:50:00|180850|180750|180250|180200|180900|180800|180250|180200|2195
1750931700000|2025-06-26 09:55:00|180300|180250|180700|180650|180800|180700|180300|180250|1334
1750932000000|2025-06-26 10:00:00|180650|180600|180650|180550|181000|180950|180550|180500|2193
1750932300000|2025-06-26 10:05:00|180600|180500|180800|180750|180800|180750|180550|180500|1297
1750932600000|2025-06-26 10:10:00|180850|180800|180850|180800|181000|180900|180750|180700|1242
1750932900000|2025-06-26 10:15:00|180800|180750|180900|180850|180950|180900|180650|180600|951
1750933200000|2025-06-26 10:20:00|180950|180900|180900|180800|181000|180900|180700|180650|2077
1750933500000|2025-06-26 10:25:00|180950|180850|181350|181250|181400|181300|180900|180850|3344
1750933800000|2025-06-26 10:30:00|181300|181300|181300|181250|181500|181450|181200|181100|2393
1750934100000|2025-06-26 10:35:00|181250|181200|181300|181250|181400|181350|181050|181000|1041
1750934400000|2025-06-26 10:40:00|181350|181300|181150|181050|181400|181300|181100|181050|1002
1750934700000|2025-06-26 10:45:00|181100|181100|181200|181150|181350|181300|180950|180900|1683
1750935000000|2025-06-26 10:50:00|181250|181200|181350|181250|181350|181250|181000|180950|1341
1750935300000|2025-06-26 10:55:00|181300|181200|181350|181300|181550|181500|181250|181200|1379
1750935600000|2025-06-26 11:00:00|181450|181200|181350|181300|181450|181400|181150|181050|822
1750935900000|2025-06-26 11:05:00|181300|181250|181600|181500|181600|181550|181200|181150|1500
1750936200000|2025-06-26 11:10:00|181550|181450|181650|181600|181900|181800|181500|181450|1518
1750936500000|2025-06-26 11:15:00|181700|181550|181800|181750|181900|181850|181500|181400|1515
1750936800000|2025-06-26 11:20:00|181750|181700|181900|181850|181950|181900|181650|181600|1508
1750937100000|2025-06-26 11:25:00|181850|181800|181350|181250|181900|181850|181050|181000|4735
1750937400000|2025-06-26 11:30:00|181300|181200|181100|181000|181350|181250|180850|180800|2126
1750937700000|2025-06-26 11:35:00|181150|181050|180800|180750|181150|181050|180650|180550|3410
1750938000000|2025-06-26 11:40:00|180750|180700|179850|179750|180950|180850|179750|179700|4880
1750938300000|2025-06-26 11:45:00|179800|179700|180900|180800|181000|180900|179400|179300|8023
1750938600000|2025-06-26 11:50:00|180850|180750|180350|180250|181050|181000|180200|180150|1309
1750938900000|2025-06-26 11:55:00|180300|180150|180250|180150|180550|180450|179550|179500|2193
1750939200000|2025-06-26 12:00:00|180200|180100|180350|180250|180450|180350|180100|180000|1933
1750939500000|2025-06-26 12:05:00|180300|180200|180950|180900|181050|181000|180150|180100|1896
1750939800000|2025-06-26 12:10:00|181000|180950|180850|180750|181050|181000|180750|180700|1336
1750940100000|2025-06-26 12:15:00|180800|180700|180950|180900|180950|180900|180600|180550|1926
1750940400000|2025-06-26 12:20:00|181000|180950|180850|180800|181000|180950|180750|180700|1052
1750940700000|2025-06-26 12:25:00|180900|180850|181100|181050|181100|181050|180800|180750|1371
1750941000000|2025-06-26 12:30:00|181150|181150|180800|180750|181200|181150|180750|180700|1516
1750941300000|2025-06-26 12:35:00|180850|180700|181150|181050|181200|181100|180750|180700|1633
1750941600000|2025-06-26 12:40:00|181200|181100|181350|181300|181500|181450|181050|181000|2086
1750941900000|2025-06-26 12:45:00|181400|181350|181650|181600|181800|181750|181350|181300|1563
1750942200000|2025-06-26 12:50:00|181700|181650|181850|181800|182150|182050|181600|181550|5082
1750942500000|2025-06-26 12:55:00|181900|181850|181850|181750|182000|181950|181600|181550|1357
1750942800000|2025-06-26 13:00:00|181800|181800|181500|181450|181850|181800|181300|181250|2872
1750943100000|2025-06-26 13:05:00|181550|181500|181850|181750|181900|181850|181500|181450|1787
1750943400000|2025-06-26 13:10:00|181800|181800|181850|181800|181900|181850|181700|181650|993
1750943700000|2025-06-26 13:15:00|181900|181850|181600|181550|182050|182000|181400|181350|2701
1750944000000|2025-06-26 13:20:00|181550|181500|181900|181850|182000|181900|181500|181450|1697
1750944300000|2025-06-26 13:25:00|181950|181900|182200|182150|182400|182350|181900|181850|3109
1750944600000|2025-06-26 13:30:00|182250|182100|182850|182800|182900|182800|182150|182100|5065
1750944900000|2025-06-26 13:35:00|182900|182850|182750|182700|183000|182900|182550|182500|4544
1750945200000|2025-06-26 13:40:00|182700|182650|182550|182450|182950|182850|182500|182450|1619
1750945500000|2025-06-26 13:45:00|182450|182500|182450|182350|182500|182500|182100|182050|3717
1750945800000|2025-06-26 13:50:00|182400|182400|182650|182600|182750|182700|182400|182350|1277
1750946100000|2025-06-26 13:55:00|182600|182550|182700|182650|182750|182700|182350|182300|2029
1750946400000|2025-06-26 14:00:00|182750|182700|182650|182550|182950|182900|182600|182550|4012
1750946700000|2025-06-26 14:05:00|182600|182600|183000|182900|183000|182950|182600|182550|2803
1750947000000|2025-06-26 14:10:00|182950|182950|182950|182850|183400|183350|182650|182600|4570
1750947300000|2025-06-26 14:15:00|183000|182900|183600|183550|183600|183550|183000|182900|3916
1750947600000|2025-06-26 14:20:00|183550|183500|183050|182950|183600|183500|182900|182850|2244
1750947900000|2025-06-26 14:25:00|183000|183000|183500|183450|183550|183500|183000|182950|2690
1750948200000|2025-06-26 14:30:00|183550|183500|183950|183900|183950|183900|183350|183300|3742
1750948500000|2025-06-26 14:35:00|184000|183950|184550|184500|184650|184600|183950|183900|7657
1750948800000|2025-06-26 14:40:00|184500|184450|184950|184850|184950|184900|184350|184300|6404
1750949100000|2025-06-26 14:45:00|184900|184900|185000|184950|185300|185200|184800|184750|8797
1750949400000|2025-06-26 14:50:00|185050|184900|184500|184400|185150|185100|184300|184250|5518
1750949700000|2025-06-26 14:55:00|184550|184450|184250|184200|184700|184650|184200|184150|3654
1750950000000|2025-06-26 15:00:00|184300|184250|184750|184700|184750|184700|184250|184200|4283
1750950300000|2025-06-26 15:05:00|184700|184650|185000|184950|185100|185050|184650|184600|4034
1750950600000|2025-06-26 15:10:00|185050|185000|184700|184650|185100|185000|184250|184200|5979
1750950900000|2025-06-26 15:15:00|184650|184600|184550|184500|184650|184600|184250|184200|3629
1750951200000|2025-06-26 15:20:00|184500|184450|184700|184650|184750|184700|184400|184350|3595
1750951500000|2025-06-26 15:25:00|184750|184700|185050|185000|185100|185050|184550|184500|8511
1751007600000|2025-06-27 07:00:00|185650|185450|183400|183200|185900|185800|182900|182850|15416
1751007900000|2025-06-27 07:05:00|183450|183250|183350|183200|184400|184200|182650|182600|10359
1751008200000|2025-06-27 07:10:00|183300|183150|180950|180800|183300|183200|180550|180500|10983
1751008500000|2025-06-27 07:15:00|181000|180750|180050|179900|181300|181250|180000|179900|8050
1751008800000|2025-06-27 07:20:00|180100|180000|180150|180050|180750|180650|179750|179700|9445
1751009100000|2025-06-27 07:25:00|180200|180100|180400|180250|181350|181150|179900|179850|9065
1751009400000|2025-06-27 07:30:00|180450|180300|179450|179350|180450|180400|179450|179350|6458
1751009700000|2025-06-27 07:35:00|179700|179600|179400|179300|179950|179850|178900|178850|5107
1751010000000|2025-06-27 07:40:00|179350|179400|179200|179050|179550|179500|178750|178650|5659
1751010300000|2025-06-27 07:45:00|179150|179100|178700|178650|179450|179400|178600|178550|3525
1751010600000|2025-06-27 07:50:00|178650|178600|179300|179200|179400|179350|178650|178550|3188
1751010900000|2025-06-27 07:55:00|179250|179150|178800|178750|179400|179350|178500|178450|5401
1751011200000|2025-06-27 08:00:00|178750|178700|179300|179200|179500|179450|178600|178500|4004
1751011500000|2025-06-27 08:05:00|179400|179250|180500|180400|180650|180550|179200|179150|6035
1751011800000|2025-06-27 08:10:00|180450|180450|181700|181600|182000|181900|180450|180400|11113
1751012100000|2025-06-27 08:15:00|181650|181550|182000|181850|182250|182100|181550|181500|7530
1751012400000|2025-06-27 08:20:00|182050|181950|181700|181600|182600|182500|181600|181500|3384
1751012700000|2025-06-27 08:25:00|181600|181550|181250|181150|181700|181600|181100|181050|3348
1751013000000|2025-06-27 08:30:00|181200|181200|180150|180050|181600|181550|180150|180050|2927
1751013300000|2025-06-27 08:35:00|180200|180100|179800|179700|180250|180200|179350|179300|3728
1751013600000|2025-06-27 08:40:00|179750|179750|180150|180000|180550|180450|179750|179600|3495
1751013900000|2025-06-27 08:45:00|180100|180050|179950|179900|180350|180250|179750|179700|2489
1751014200000|2025-06-27 08:50:00|179900|179850|179300|179200|179900|179850|179150|179100|2099
1751014500000|2025-06-27 08:55:00|179250|179150|180550|180450|180650|180600|179200|179100|4417
1751014800000|2025-06-27 09:00:00|180600|180500|180200|180100|180650|180600|180100|180050|1219
1751015100000|2025-06-27 09:05:00|180150|180050|179750|179650|180300|180200|179700|179600|1773
1751015400000|2025-06-27 09:10:00|179700|179600|179600|179500|179950|179900|179500|179400|1632
1751015700000|2025-06-27 09:15:00|179550|179550|179850|179750|180150|180050|179550|179500|1539
1751016000000|2025-06-27 09:20:00|179900|179800|179650|179550|179900|179800|179400|179300|1273
1751016300000|2025-06-27 09:25:00|179600|179500|179900|179850|180000|179950|179500|179400|1570
1751016600000|2025-06-27 09:30:00|179950|179900|179750|179650|180050|180000|179700|179650|738
1751016900000|2025-06-27 09:35:00|179700|179600|179550|179500|179800|179750|179400|179300|1038
1751017200000|2025-06-27 09:40:00|179600|179550|179500|179450|179700|179650|179300|179200|1330
1751017500000|2025-06-27 09:45:00|179450|179400|179300|179250|179500|179450|179150|179100|1145
1751017800000|2025-06-27 09:50:00|179250|179200|179400|179350|179450|179400|179100|179050|1575
1751018100000|2025-06-27 09:55:00|179450|179400|179500|179450|179650|179600|179300|179200|1168
1751018400000|2025-06-27 10:00:00|179550|179400|179950|179900|179950|179900|179550|179400|835
1751018700000|2025-06-27 10:05:00|180000|179950|180150|180100|180150|180100|179750|179650|1322
1751019000000|2025-06-27 10:10:00|180200|180150|180050|180000|180450|180400|180050|180000|1404
1751019300000|2025-06-27 10:15:00|180000|179950|179100|179050|180150|180050|179050|179000|2168
1751019600000|2025-06-27 10:20:00|179050|179000|178850|178750|179100|179050|178600|178500|3395
1751019900000|2025-06-27 10:25:00|178900|178800|178900|178800|179150|179050|178650|178550|1553
1751020200000|2025-06-27 10:30:00|178850|178850|178850|178800|179500|179450|178800|178700|2332
1751020500000|2025-06-27 10:35:00|178800|178750|179000|178950|179100|179000|178750|178700|938
1751020800000|2025-06-27 10:40:00|179050|179000|179300|179200|179300|179250|178950|178850|649
1751021100000|2025-06-27 10:45:00|179350|179250|179200|179100|179750|179700|179200|179100|1695
1751021400000|2025-06-27 10:50:00|179250|179150|179000|178900|179400|179350|178850|178750|778
1751021700000|2025-06-27 10:55:00|179050|178950|179150|179050|179250|179150|178850|178750|503
1751022000000|2025-06-27 11:00:00|179100|179000|178650|178550|179150|179050|178600|178550|1023
1751022300000|2025-06-27 11:05:00|178700|178600|178200|178150|178700|178650|178150|178100|2368
1751022600000|2025-06-27 11:10:00|178250|177950|178150|178100|178250|178200|177500|177450|6167
1751022900000|2025-06-27 11:15:00|178200|178150|177700|177600|178200|178150|177300|177200|2337
1751023200000|2025-06-27 11:20:00|177750|177650|177500|177400|177750|177700|177400|177300|1278
1751023500000|2025-06-27 11:25:00|177450|177350|177600|177550|177650|177550|177300|177250|1415
1751023800000|2025-06-27 11:30:00|177650|177600|178200|178100|178350|178300|177550|177500|1212
1751024100000|2025-06-27 11:35:00|178150|178150|178200|178150|178200|178150|177950|177900|887
1751024400000|2025-06-27 11:40:00|178250|178200|177950|177850|178450|178350|177700|177650|1848
1751024700000|2025-06-27 11:45:00|177900|177900|177650|177550|178100|178000|177650|177550|846
1751025000000|2025-06-27 11:50:00|177600|177600|177600|177500|177850|177800|177550|177500|785
1751025300000|2025-06-27 11:55:00|177550|177550|177850|177800|178050|177950|177550|177500|706
1751025600000|2025-06-27 12:00:00|177800|177750|177550|177500|177900|177850|177400|177300|1200
1751025900000|2025-06-27 12:05:00|177500|177450|177550|177500|177650|177600|177400|177350|496
1751026200000|2025-06-27 12:10:00|177600|177550|177550|177450|177600|177550|177350|177300|798
1751026500000|2025-06-27 12:15:00|177500|177500|177800|177700|178100|178050|177500|177400|718
1751026800000|2025-06-27 12:20:00|177850|177750|178400|178350|178500|178450|177850|177700|1566
1751027100000|2025-06-27 12:25:00|178350|178300|178000|177850|178350|178300|177900|177800|1785
1751027400000|2025-06-27 12:30:00|178050|177900|177400|177300|178050|177950|177200|177150|1770
1751027700000|2025-06-27 12:35:00|177350|177350|177400|177300|177600|177550|177300|177250|660
1751028000000|2025-06-27 12:40:00|177450|177350|177350|177300|177600|177500|177300|177200|927
1751028300000|2025-06-27 12:45:00|177400|177350|177500|177400|177600|177500|177200|177100|1010
1751028600000|2025-06-27 12:50:00|177450|177450|176700|176600|177600|177550|176650|176550|3644
1751028900000|2025-06-27 12:55:00|176650|176550|176600|176500|177000|176950|176400|176300|3497
1751029200000|2025-06-27 13:00:00|176550|176450|176000|175900|176600|176500|175850|175750|5621
1751029500000|2025-06-27 13:05:00|176050|175950|176300|176250|176500|176450|176050|175900|1744
1751029800000|2025-06-27 13:10:00|176350|176300|176900|176800|177000|176950|176300|176200|2273
1751030100000|2025-06-27 13:15:00|176850|176850|177100|177000|177350|177300|176850|176800|1366
1751030400000|2025-06-27 13:20:00|177150|177050|177150|177050|177500|177450|176900|176800|1688
1751030700000|2025-06-27 13:25:00|177100|177000|177200|177100|177200|177100|176750|176700|1056
1751031000000|2025-06-27 13:30:00|177150|177050|176950|176850|177200|177150|176800|176750|1561
1751031300000|2025-06-27 13:35:00|177000|176900|176800|176700|177200|177150|176750|176650|2013
1751031600000|2025-06-27 13:40:00|176850|176750|176350|176300|176950|176900|176300|176250|2774
1751031900000|2025-06-27 13:45:00|176400|176250|176300|176250|176450|176400|176150|176100|2236
1751032200000|2025-06-27 13:50:00|176350|176200|176900|176800|177000|176950|176200|176150|1931
1751032500000|2025-06-27 13:55:00|176850|176850|176950|176850|177250|177200|176700|176600|2169
1751032800000|2025-06-27 14:00:00|177000|176900|177000|176900|177250|177150|176700|176600|2034
1751033100000|2025-06-27 14:05:00|177050|176950|177050|176950|177200|177150|176950|176850|2233
1751033400000|2025-06-27 14:10:00|177100|177000|176800|176750|177450|177400|176700|176650|3130
1751033700000|2025-06-27 14:15:00|176850|176800|176750|176600|177000|176900|176500|176400|2121
1751034000000|2025-06-27 14:20:00|176700|176650|177000|176950|177250|177150|176650|176550|1442
1751034300000|2025-06-27 14:25:00|176950|176900|176750|176700|177100|177050|176750|176700|893
1751034600000|2025-06-27 14:30:00|176700|176650|176300|176200|176750|176700|176200|176100|2285
1751034900000|2025-06-27 14:35:00|176250|176150|176500|176400|176700|176600|175950|175850|3472
1751035200000|2025-06-27 14:40:00|176450|176450|176750|176650|176800|176700|176400|176300|1519
1751035500000|2025-06-27 14:45:00|176700|176700|176600|176500|176750|176700|176400|176350|885
1751035800000|2025-06-27 14:50:00|176650|176550|176700|176600|176800|176700|176400|176300|1754
1751036100000|2025-06-27 14:55:00|176650|176650|176900|176800|177050|176950|176450|176400|1364
1751036400000|2025-06-27 15:00:00|176850|176750|176550|176450|176950|176850|176500|176400|1790
1751036700000|2025-06-27 15:05:00|176500|176500|176150|176050|176700|176650|176100|176050|1448
1751037000000|2025-06-27 15:10:00|176200|176100|176500|176400|176500|176400|176200|176100|943
1751037300000|2025-06-27 15:15:00|176550|176450|176900|176850|176950|176900|176550|176400|2467
1751037600000|2025-06-27 15:20:00|176850|176800|176750|176650|177000|176950|176700|176650|1382
1751037900000|2025-06-27 15:25:00|176800|176700|176450|176350|177000|176900|176450|176350|3674
1751266800000|2025-06-30 07:00:00|177950|177850|177600|177500|178150|178050|176950|176850|5664
1751267100000|2025-06-30 07:05:00|177550|177450|176400|176250|177550|177450|176100|176000|5623
1751267400000|2025-06-30 07:10:00|176350|176200|177300|177200|177300|177250|176250|176200|3181
1751267700000|2025-06-30 07:15:00|177250|177150|177600|177450|177800|177700|177150|177050|2703
1751268000000|2025-06-30 07:20:00|177550|177500|177450|177400|177900|177850|177300|177200|1755
1751268300000|2025-06-30 07:25:00|177500|177450|177550|177500|177900|177850|177450|177350|1004
1751268600000|2025-06-30 07:30:00|177600|177550|177850|177800|178000|177950|177450|177400|1445
1751268900000|2025-06-30 07:35:00|177900|177750|178050|178000|178300|178250|177900|177750|2392
1751269200000|2025-06-30 07:40:00|178100|178050|178100|178000|178250|178200|177850|177800|1666
1751269500000|2025-06-30 07:45:00|178150|178050|178200|178100|178450|178400|178100|178000|776
1751269800000|2025-06-30 07:50:00|178150|178050|178250|178150|178400|178300|178000|177950|721
1751270100000|2025-06-30 07:55:00|178200|178200|178300|178250|178600|178550|178000|177900|1454
1751270400000|2025-06-30 08:00:00|178350|178300|177950|177900|178500|178450|177900|177800|2343
1751270700000|2025-06-30 08:05:00|177900|177850|178350|178300|178350|178300|177550|177500|1196
1751271000000|2025-06-30 08:10:00|178300|178250|178500|178450|178600|178550|178150|178100|1079
1751271300000|2025-06-30 08:15:00|178550|178500|178300|178200|178900|178850|178250|178200|1533
1751271600000|2025-06-30 08:20:00|178250|178250|178650|178600|178900|178850|178250|178200|6395
1751271900000|2025-06-30 08:25:00|178700|178650|178050|177900|178750|178700|177800|177700|2188
1751272200000|2025-06-30 08:30:00|178000|177950|177850|177800|178250|178150|177700|177650|1313
1751272500000|2025-06-30 08:35:00|177900|177850|177750|177700|177950|177900|177300|177200|3069
1751272800000|2025-06-30 08:40:00|177800|177750|177700|177650|178000|177950|177700|177650|585
1751273100000|2025-06-30 08:45:00|177750|177700|177650|177550|177850|177800|177500|177450|282
1751273400000|2025-06-30 08:50:00|177600|177600|177900|177800|178100|178050|177600|177500|501
1751273700000|2025-06-30 08:55:00|177850|177850|177650|177550|177850|177850|177500|177400|693
1751274000000|2025-06-30 09:00:00|177700|177600|178000|177950|178000|177950|177700|177550|233
1751274300000|2025-06-30 09:05:00|178050|178000|178000|177950|178150|178100|177950|177900|794
1751274600000|2025-06-30 09:10:00|178050|178000|178000|177950|178450|178400|177900|177850|934
1751274900000|2025-06-30 09:15:00|178050|178000|178050|178000|178300|178250|177950|177900|1411
1751275200000|2025-06-30 09:20:00|178000|177950|177800|177750|178000|177950|177600|177500|470
1751275500000|2025-06-30 09:25:00|177750|177700|178000|177950|178100|178000|177750|177700|719
1751275800000|2025-06-30 09:30:00|178050|178000|177850|177800|178050|178000|177750|177700|321
1751276100000|2025-06-30 09:35:00|177900|177750|177550|177500|177900|177800|177400|177350|1264
1751276400000|2025-06-30 09:40:00|177500|177450|177600|177500|177650|177600|177400|177350|387
1751276700000|2025-06-30 09:45:00|177650|177550|177700|177650|177750|177700|177600|177500|351
1751277000000|2025-06-30 09:50:00|177750|177700|177600|177550|177850|177800|177550|177450|1246
1751277300000|2025-06-30 09:55:00|177650|177600|177800|177750|177900|177850|177550|177500|444
1751277600000|2025-06-30 10:00:00|177750|177700|177950|177850|177950|177900|177700|177600|246
1751277900000|2025-06-30 10:05:00|178000|177900|178100|178000|178100|178050|177950|177850|630
1751278200000|2025-06-30 10:10:00|178050|178050|177950|177900|178100|178050|177950|177850|486
1751278500000|2025-06-30 10:15:00|177900|177850|177650|177600|177900|177850|177550|177500|230
1751278800000|2025-06-30 10:20:00|177700|177650|177850|177800|177850|177800|177600|177550|470
1751279100000|2025-06-30 10:25:00|177800|177750|177850|177800|177850|177800|177650|177600|322
1751279400000|2025-06-30 10:30:00|177800|177750|177500|177450|177800|177750|177350|177300|1100
1751279700000|2025-06-30 10:35:00|177450|177400|177250|177200|177450|177400|177250|177200|213
1751280000000|2025-06-30 10:40:00|177300|177250|177400|177300|177550|177450|177300|177200|273
1751280300000|2025-06-30 10:45:00|177350|177250|177150|177050|177350|177250|176950|176900|1463
1751280600000|2025-06-30 10:50:00|177100|177100|177200|177150|177200|177150|176950|176900|377
1751280900000|2025-06-30 10:55:00|177250|177100|177250|177200|177350|177300|177150|177100|155
1751281200000|2025-06-30 11:00:00|177200|177100|177150|177100|177200|177100|177000|176950|279
1751281500000|2025-06-30 11:05:00|177200|177150|177250|177200|177350|177300|177150|177050|238
1751281800000|2025-06-30 11:10:00|177300|177150|177300|177250|177300|177250|177100|177050|378
1751282100000|2025-06-30 11:15:00|177250|177200|177300|177200|177400|177300|177200|177150|129
1751282400000|2025-06-30 11:20:00|177350|177250|177650|177600|177750|177650|177300|177250|279
1751282700000|2025-06-30 11:25:00|177700|177550|177900|177800|177900|177850|177600|177550|468
1751283000000|2025-06-30 11:30:00|177850|177750|177600|177550|177900|177750|177550|177500|210
1751283300000|2025-06-30 11:35:00|177550|177500|177700|177600|177700|177650|177450|177400|159
1751283600000|2025-06-30 11:40:00|177750|177650|177800|177750|177850|177800|177700|177600|473
1751283900000|2025-06-30 11:45:00|177750|177700|177850|177800|177900|177850|177750|177700|258
1751284200000|2025-06-30 11:50:00|177900|177850|178100|178000|178250|178200|177900|177850|795
1751284500000|2025-06-30 11:55:00|178050|178050|178100|178000|178200|178150|178000|177900|349
1751284800000|2025-06-30 12:00:00|178150|178050|177900|177850|178200|178100|177850|177800|806
1751285100000|2025-06-30 12:05:00|177950|177900|178000|177900|178100|178050|177900|177850|301
1751285400000|2025-06-30 12:10:00|177950|177950|178450|178400|178600|178550|177900|177850|2643
1751285700000|2025-06-30 12:15:00|178400|178350|178700|178650|178950|178900|178400|178350|3485
1751286000000|2025-06-30 12:20:00|178750|178700|178650|178550|178800|178750|178600|178550|414
1751286300000|2025-06-30 12:25:00|178700|178600|178600|178500|178700|178600|178400|178350|575
1751286600000|2025-06-30 12:30:00|178550|178550|178550|178500|178700|178650|178500|178450|601
1751286900000|2025-06-30 12:35:00|178500|178450|178650|178600|178700|178650|178450|178400|435
1751287200000|2025-06-30 12:40:00|178700|178550|179000|178950|179100|179050|178650|178550|1679
1751287500000|2025-06-30 12:45:00|178950|178900|178850|178750|179100|179050|178750|178700|1945
1751287800000|2025-06-30 12:50:00|178800|178800|178800|178700|178850|178800|178650|178600|719
1751288100000|2025-06-30 12:55:00|178850|178750|178750|178650|178850|178800|178650|178600|386
1751288400000|2025-06-30 13:00:00|178800|178700|178350|178300|178800|178750|178350|178300|449
1751288700000|2025-06-30 13:05:00|178300|178250|178250|178150|178350|178300|178150|178100|721
1751289000000|2025-06-30 13:10:00|178300|178200|178200|178150|178400|178350|178200|178150|422
1751289300000|2025-06-30 13:15:00|178250|178200|178450|178350|178600|178500|178250|178200|563
1751289600000|2025-06-30 13:20:00|178400|178300|178400|178350|178600|178550|178300|178200|460
1751289900000|2025-06-30 13:25:00|178450|178400|178600|178500|178800|178700|178450|178400|763
1751290200000|2025-06-30 13:30:00|178650|178550|178100|178000|178700|178600|178050|178000|594
1751290500000|2025-06-30 13:35:00|178050|178050|177950|177900|178100|178050|177700|177650|618
1751290800000|2025-06-30 13:40:00|177900|177850|178100|178000|178200|178150|177850|177800|552
1751291100000|2025-06-30 13:45:00|178050|178050|177700|177650|178200|178100|177700|177600|1200
1751291400000|2025-06-30 13:50:00|177750|177700|178250|178200|178250|178200|177750|177650|626
1751291700000|2025-06-30 13:55:00|178200|178150|178100|178050|178350|178300|178100|178050|699
1751292000000|2025-06-30 14:00:00|178150|178100|178250|178150|178300|178200|177850|177800|1534
1751292300000|2025-06-30 14:05:00|178300|178200|178550|178500|178550|178500|178250|178150|760
1751292600000|2025-06-30 14:10:00|178600|178550|178600|178550|179100|179000|178500|178450|2711
1751292900000|2025-06-30 14:15:00|178550|178500|178950|178900|179000|178950|178500|178450|1734
1751293200000|2025-06-30 14:20:00|179000|178950|178500|178450|179000|178950|178150|178100|1633
1751293500000|2025-06-30 14:25:00|178450|178400|178400|178350|178500|178450|178200|178150|1411
1751293800000|2025-06-30 14:30:00|178450|178400|178400|178300|178550|178500|178350|178300|402
1751294100000|2025-06-30 14:35:00|178350|178350|178200|178150|178400|178350|178150|178100|1087
1751294400000|2025-06-30 14:40:00|178150|178100|178400|178350|178500|178450|178100|178050|1413
1751294700000|2025-06-30 14:45:00|178450|178400|178450|178350|178650|178600|178350|178300|1043
1751295000000|2025-06-30 14:50:00|178400|178300|178500|178400|178550|178450|178300|178250|869
1751295300000|2025-06-30 14:55:00|178450|178450|178750|178650|178750|178700|178450|178450|712
1751295600000|2025-06-30 15:00:00|178650|178700|178650|178600|178700|178700|178500|178450|1915
1751295900000|2025-06-30 15:05:00|178700|178650|178750|178700|178950|178900|178600|178550|4639
1751296200000|2025-06-30 15:10:00|178800|178650|178750|178700|178800|178750|178400|178350|2830
1751296500000|2025-06-30 15:15:00|178800|178750|179100|179050|179600|179550|178750|178700|6828
1751296800000|2025-06-30 15:20:00|179050|179000|179200|179100|179350|179300|179050|179000|1981
1751297100000|2025-06-30 15:25:00|179250|179150|179400|179350|179500|179450|179150|179100|2901
1751353200000|2025-07-01 07:00:00|179600|179300|177900|177800|179600|179350|177750|177600|3656
1751353500000|2025-07-01 07:05:00|177850|177750|178000|177950|178250|178200|177350|177250|3553
1751353800000|2025-07-01 07:10:00|178050|177900|176500|176400|178050|177900|176500|176400|3113
1751354100000|2025-07-01 07:15:00|176450|176450|176800|176750|177100|177050|176100|176050|3136
1751354400000|2025-07-01 07:20:00|176850|176800|176900|176800|177050|176950|176550|176500|1402
1751354700000|2025-07-01 07:25:00|176850|176850|177500|177400|177750|177650|176850|176800|3019
1751355000000|2025-07-01 07:30:00|177550|177450|178500|178400|178500|178450|177500|177400|2765
1751355300000|2025-07-01 07:35:00|178450|178450|177700|177600|178500|178450|177600|177550|1105
1751355600000|2025-07-01 07:40:00|177650|177550|177050|177000|177700|177650|177000|176900|1250
1751355900000|2025-07-01 07:45:00|177000|176950|176850|176750|177000|176950|176550|176500|2885
1751356200000|2025-07-01 07:50:00|176900|176800|177000|176900|177200|177150|176650|176600|2018
1751356500000|2025-07-01 07:55:00|176950|176950|177150|177100|177300|177250|176800|176700|544
1751356800000|2025-07-01 08:00:00|177100|177050|177050|176950|177150|177100|176850|176800|640
1751357100000|2025-07-01 08:05:00|177000|176900|177200|177100|177250|177200|176850|176800|548
1751357400000|2025-07-01 08:10:00|177150|177050|177050|177000|177250|177200|176900|176800|421
1751357700000|2025-07-01 08:15:00|177100|177050|176950|176900|177200|177150|176800|176750|723
1751358000000|2025-07-01 08:20:00|177000|176850|176950|176900|177100|177050|176800|176750|322
1751358300000|2025-07-01 08:25:00|177000|176950|177350|177250|177500|177450|177000|176950|395
1751358600000|2025-07-01 08:30:00|177300|177300|177200|177100|177500|177400|177200|177100|685
1751358900000|2025-07-01 08:35:00|177250|177150|177650|177550|177900|177800|177200|177150|962
1751359200000|2025-07-01 08:40:00|177700|177600|177800|177750|177800|177750|177400|177300|418
1751359500000|2025-07-01 08:45:00|177750|177700|177850|177750|177950|177900|177750|177700|343
1751359800000|2025-07-01 08:50:00|177900|177800|177800|177700|177950|177850|177750|177700|321
1751360100000|2025-07-01 08:55:00|177750|177650|177350|177300|177800|177650|177300|177200|842
1751360400000|2025-07-01 09:00:00|177300|177250|177050|177000|177350|177250|176800|176750|1649
1751360700000|2025-07-01 09:05:00|177000|176950|177200|177100|177400|177350|176900|176850|632
1751361000000|2025-07-01 09:10:00|177150|177050|176700|176600|177200|177100|176700|176600|1052
1751361300000|2025-07-01 09:15:00|176650|176650|177000|176950|177100|177050|176600|176500|956
1751361600000|2025-07-01 09:20:00|176950|176900|176400|176350|177000|176900|176250|176200|2923
1751361900000|2025-07-01 09:25:00|176350|176300|176450|176400|176650|176600|176200|176150|846
1751362200000|2025-07-01 09:30:00|176400|176350|176200|176150|176450|176350|175850|175800|1666
1751362500000|2025-07-01 09:35:00|176250|176200|176250|176200|176500|176450|176200|176150|710
1751362800000|2025-07-01 09:40:00|176300|176250|176000|175900|176350|176300|175700|175600|3407
1751363100000|2025-07-01 09:45:00|175950|175850|175400|175350|176000|175900|175400|175300|1297
1751363400000|2025-07-01 09:50:00|175450|175400|175700|175600|175800|175750|175100|175000|2658
1751363700000|2025-07-01 09:55:00|175650|175650|176200|176100|176250|176200|175650|175600|2031
1751364000000|2025-07-01 10:00:00|176250|176150|176900|176800|176900|176800|176150|176100|3181
1751364300000|2025-07-01 10:05:00|176950|176850|177000|176900|177150|177100|176700|176650|1178
1751364600000|2025-07-01 10:10:00|176950|176950|177200|177150|177400|177350|176950|176950|620
1751364900000|2025-07-01 10:15:00|177150|177100|177050|176950|177200|177150|176700|176650|839
1751365200000|2025-07-01 10:20:00|177000|177000|177050|176950|177150|177050|176950|176900|526
1751365500000|2025-07-01 10:25:00|177000|177000|177000|176900|177150|177100|176950|176900|408
1751365800000|2025-07-01 10:30:00|177050|176950|176900|176850|177100|177000|176850|176800|1259
1751366100000|2025-07-01 10:35:00|176850|176800|176800|176700|176900|176800|176650|176600|465
1751366400000|2025-07-01 10:40:00|176850|176750|176450|176400|176850|176800|176450|176400|664
1751366700000|2025-07-01 10:45:00|176400|176350|176150|176050|176500|176450|176050|176000|786
1751367000000|2025-07-01 10:50:00|176200|176100|176100|176050|176250|176200|176050|176000|1000
1751367300000|2025-07-01 10:55:00|176050|176000|175800|175750|176100|176000|175800|175750|375
1751367600000|2025-07-01 11:00:00|175850|175950|176250|176150|176300|176250|175750|175650|1139
1751367900000|2025-07-01 11:05:00|176300|176200|176150|176050|176350|176300|176100|176000|1031
1751368200000|2025-07-01 11:10:00|176100|176000|176450|176350|176800|176700|175900|175800|4254
1751368500000|2025-07-01 11:15:00|176400|176300|176800|176700|176850|176800|176300|176250|806
1751368800000|2025-07-01 11:20:00|176750|176650|177150|177050|177150|177050|176550|176500|940
1751369100000|2025-07-01 11:25:00|177100|177100|176800|176700|177250|177200|176650|176600|470
1751369400000|2025-07-01 11:30:00|176850|176650|177050|176950|177200|177100|176700|176650|358
1751369700000|2025-07-01 11:35:00|177000|176900|177000|176900|177150|177050|176950|176900|251
1751370000000|2025-07-01 11:40:00|176950|176950|176900|176800|177100|177000|176900|176800|463
1751370300000|2025-07-01 11:45:00|176850|176750|176750|176650|177000|176900|176750|176650|413
1751370600000|2025-07-01 11:50:00|176700|176600|176600|176550|176750|176650|176550|176500|205
1751370900000|2025-07-01 11:55:00|176550|176500|176700|176600|176700|176650|176550|176450|340
1751371200000|2025-07-01 12:00:00|176750|176650|176750|176700|176950|176900|176600|176500|809
1751371500000|2025-07-01 12:05:00|176800|176750|176900|176850|177100|177050|176800|176750|393
1751371800000|2025-07-01 12:10:00|176950|176900|177050|176950|177100|177000|176950|176850|174
1751372100000|2025-07-01 12:15:00|177100|177000|177200|177100|177350|177300|177100|177000|1091
1751372400000|2025-07-01 12:20:00|177150|177050|176450|176350|177200|177150|176200|176100|1802
1751372700000|2025-07-01 12:25:00|176500|176400|176200|176100|176700|176600|175900|175800|1182
1751373000000|2025-07-01 12:30:00|176150|176050|176150|176100|176400|176300|175900|175850|706
1751373300000|2025-07-01 12:35:00|176100|176050|175750|175700|176150|176100|175700|175650|1717
1751373600000|2025-07-01 12:40:00|175800|175750|175700|175600|175900|175850|175650|175600|801
1751373900000|2025-07-01 12:45:00|175650|175650|175500|175400|175850|175800|175500|175400|2200
1751374200000|2025-07-01 12:50:00|175550|175450|176050|175950|176050|176000|175450|175400|865
1751374500000|2025-07-01 12:55:00|176000|176000|176200|176100|176250|176200|175950|175900|1390
1751374800000|2025-07-01 13:00:00|176150|176150|176150|176050|176300|176250|176050|175950|574
1751375100000|2025-07-01 13:05:00|176100|176100|176000|175900|176150|176100|175850|175750|1538
1751375400000|2025-07-01 13:10:00|175950|175950|175450|175350|175950|175950|175200|175100|2076
1751375700000|2025-07-01 13:15:00|175400|175300|175650|175600|175750|175650|175300|175200|729
1751376000000|2025-07-01 13:20:00|175700|175650|175650|175550|175800|175750|175550|175500|982
1751376300000|2025-07-01 13:25:00|175600|175600|175450|175350|175650|175600|175350|175300|467
1751376600000|2025-07-01 13:30:00|175400|175300|175000|174900|175450|175350|174700|174650|7959
1751376900000|2025-07-01 13:35:00|174950|174950|174800|174700|175000|174950|174650|174600|3198
1751377200000|2025-07-01 13:40:00|174750|174650|174750|174700|174800|174750|174400|174350|5430
1751377500000|2025-07-01 13:45:00|174800|174750|174450|174350|174800|174750|174300|174250|1840
1751377800000|2025-07-01 13:50:00|174500|174400|174500|174400|174800|174700|174400|174350|733
1751378100000|2025-07-01 13:55:00|174550|174450|175000|174950|175150|175100|174500|174450|1940
1751378400000|2025-07-01 14:00:00|175050|174750|175350|175250|175450|175400|174800|174750|2300
1751378700000|2025-07-01 14:05:00|175300|175200|175200|175100|175300|175200|174950|174900|1109
1751379000000|2025-07-01 14:10:00|175150|175150|175150|175050|175250|175200|174950|174900|1575
1751379300000|2025-07-01 14:15:00|175100|175100|174700|174600|175200|175150|174700|174600|1182
1751379600000|2025-07-01 14:20:00|174650|174550|173650|173550|174700|174600|173300|173200|7444
1751379900000|2025-07-01 14:25:00|173600|173600|173700|173600|174050|174000|173350|173250|3159
1751380200000|2025-07-01 14:30:00|173650|173550|173400|173350|173650|173600|173200|173150|1248
1751380500000|2025-07-01 14:35:00|173450|173300|172700|172600|173450|173400|172500|172450|5444
1751380800000|2025-07-01 14:40:00|172650|172550|172600|172500|173350|173300|172550|172500|4814
1751381100000|2025-07-01 14:45:00|172550|172550|172550|172500|172700|172650|171750|171700|5361
1751381400000|2025-07-01 14:50:00|172500|172450|173100|173050|173150|173050|172450|172350|3992
1751381700000|2025-07-01 14:55:00|173050|173000|173750|173700|173750|173700|173050|173000|2978
1751382000000|2025-07-01 15:00:00|173800|173750|173550|173500|173950|173900|173450|173400|4099
1751382300000|2025-07-01 15:05:00|173600|173550|173200|173150|173750|173700|173150|173100|2612
1751382600000|2025-07-01 15:10:00|173250|173100|173250|173200|173300|173250|173050|173000|1239
1751382900000|2025-07-01 15:15:00|173200|173150|172800|172750|173200|173150|172800|172700|1525
1751383200000|2025-07-01 15:20:00|172750|172700|172200|172100|172800|172700|172050|172000|4668
1751383500000|2025-07-01 15:25:00|172150|172150|171950|171850|172400|172350|171850|171800|6251
1751439600000|2025-07-02 07:00:00|170600|168050|169300|169150|173000|171600|168550|168050|16331
1751439900000|2025-07-02 07:05:00|169250|169100|167750|167650|170400|170200|167300|167200|14368
1751440200000|2025-07-02 07:10:00|167800|167700|166800|166650|168400|168250|166550|166450|10548
1751440500000|2025-07-02 07:15:00|166850|166700|168500|168350|168600|168550|166550|166450|9672
1751440800000|2025-07-02 07:20:00|168450|168300|169150|169000|169350|169300|168100|168050|4976
1751441100000|2025-07-02 07:25:00|169100|169050|169200|169150|169600|169500|168300|168200|5722
1751441400000|2025-07-02 07:30:00|169150|169100|169050|168950|169500|169400|168200|168100|4976
1751441700000|2025-07-02 07:35:00|169000|168900|168750|168650|169250|169100|168500|168400|3539
1751442000000|2025-07-02 07:40:00|168700|168700|168200|168100|168800|168700|168000|167900|3012
1751442300000|2025-07-02 07:45:00|168250|168150|168100|168050|168250|168150|167500|167450|3305
1751442600000|2025-07-02 07:50:00|168150|168100|168500|168400|168550|168500|167900|167800|2123
1751442900000|2025-07-02 07:55:00|168450|168350|168700|168550|168800|168700|168350|168300|1572
1751443200000|2025-07-02 08:00:00|168650|168500|169000|168900|169600|169500|168500|168400|3018
1751443500000|2025-07-02 08:05:00|168950|168850|169100|169000|169200|169100|168600|168500|2335
1751443800000|2025-07-02 08:10:00|169050|168950|169300|169200|169550|169500|169000|168900|1902
1751444100000|2025-07-02 08:15:00|169250|169150|169700|169650|169700|169650|168950|168900|2004
1751444400000|2025-07-02 08:20:00|169750|169700|169250|169100|170250|170150|169150|169100|1609
1751444700000|2025-07-02 08:25:00|169300|169150|169900|169800|170250|170200|169300|169100|941
1751445000000|2025-07-02 08:30:00|169850|169750|170000|169900|170100|170000|169550|169450|2119
1751445300000|2025-07-02 08:35:00|170050|169950|170000|169900|170450|170400|169400|169350|3478
1751445600000|2025-07-02 08:40:00|169950|169950|169800|169700|170050|170000|169600|169550|739
1751445900000|2025-07-02 08:45:00|169750|169750|169750|169650|169900|169800|169500|169450|1492
1751446200000|2025-07-02 08:50:00|169700|169600|169450|169400|169700|169600|169250|169150|1369
1751446500000|2025-07-02 08:55:00|169500|169350|169450|169350|169500|169400|168900|168800|1409
1751446800000|2025-07-02 09:00:00|169500|169400|170050|170000|170100|170050|169450|169350|863
1751447100000|2025-07-02 09:05:00|170100|169950|170100|170000|170150|170100|169800|169750|760
1751447400000|2025-07-02 09:10:00|170050|169950|170200|170150|170600|170550|169900|169850|2066
1751447700000|2025-07-02 09:15:00|170000|169950|170350|170250|170450|170400|169900|169850|1398
1751448000000|2025-07-02 09:20:00|170300|170300|170600|170500|170650|170550|170250|170200|1671
1751448300000|2025-07-02 09:25:00|170550|170450|171050|170900|171150|171050|170300|170250|2738
1751448600000|2025-07-02 09:30:00|171000|170950|170950|170850|171100|171050|170650|170600|1426
1751448900000|2025-07-02 09:35:00|170900|170800|170500|170450|171100|171000|170500|170450|1333
1751449200000|2025-07-02 09:40:00|170450|170400|170600|170500|170800|170700|170300|170200|930
1751449500000|2025-07-02 09:45:00|170650|170550|170900|170850|171200|171100|170650|170550|642
1751449800000|2025-07-02 09:50:00|170950|170900|170900|170850|171050|171000|170700|170650|1194
1751450100000|2025-07-02 09:55:00|170950|170900|171300|171200|171400|171350|170900|170850|1060
1751450400000|2025-07-02 10:00:00|171350|171250|171600|171500|171700|171650|171300|171200|1136
1751450700000|2025-07-02 10:05:00|171550|171550|171900|171850|171950|171900|171500|171400|1051
1751451000000|2025-07-02 10:10:00|171850|171800|171600|171550|172000|171900|171600|171550|1768
1751451300000|2025-07-02 10:15:00|171650|171500|171450|171400|171750|171650|171250|171200|1316
1751451600000|2025-07-02 10:20:00|171500|171450|171600|171500|171600|171550|171300|171250|428
1751451900000|2025-07-02 10:25:00|171650|171550|171450|171400|171700|171600|171400|171350|1167
1751452200000|2025-07-02 10:30:00|171500|171450|171450|171400|171700|171650|171400|171350|823
1751452500000|2025-07-02 10:35:00|171500|171350|171250|171150|171600|171550|171150|171100|2180
1751452800000|2025-07-02 10:40:00|171200|171200|170600|170500|171300|171250|170350|170300|3760
1751453100000|2025-07-02 10:45:00|170550|170450|170800|170700|170900|170850|170500|170450|1046
1751453400000|2025-07-02 10:50:00|170850|170750|170100|170050|170900|170800|169650|169600|2834
1751453700000|2025-07-02 10:55:00|170150|170100|169900|169800|170400|170350|169650|169600|1987
1751454000000|2025-07-02 11:00:00|169850|169750|170350|170250|170350|170300|169750|169650|1276
1751454300000|2025-07-02 11:05:00|170400|170300|170550|170450|170650|170550|170100|170000|930
1751454600000|2025-07-02 11:10:00|170500|170500|170250|170150|170550|170500|170150|170100|1443
1751454900000|2025-07-02 11:15:00|170300|170200|170650|170550|170700|170600|170200|170150|2745
1751455200000|2025-07-02 11:20:00|170700|170600|170850|170800|170850|170800|170600|170550|432
1751455500000|2025-07-02 11:25:00|170900|170850|171050|171000|171050|171000|170850|170750|870
1751455800000|2025-07-02 11:30:00|171000|170950|170700|170650|171200|171150|170700|170650|616
1751456100000|2025-07-02 11:35:00|170750|170700|170500|170400|170850|170750|170450|170350|470
1751456400000|2025-07-02 11:40:00|170450|170450|170400|170300|170500|170450|170250|170150|978
1751456700000|2025-07-02 11:45:00|170350|170350|170300|170250|170400|170350|170250|170200|752
1751457000000|2025-07-02 11:50:00|170250|170200|170150|170100|170300|170200|170000|169900|900
1751457300000|2025-07-02 11:55:00|170200|170150|170150|170100|170400|170300|170150|170100|523
1751457600000|2025-07-02 12:00:00|170100|170050|170150|170050|170300|170200|169950|169850|1044
1751457900000|2025-07-02 12:05:00|170100|170100|170200|170150|170450|170350|170100|170050|334
1751458200000|2025-07-02 12:10:00|170150|170100|169950|169900|170200|170150|169950|169900|248
1751458500000|2025-07-02 12:15:00|170000|169950|169700|169600|170050|169950|169650|169600|1090
1751458800000|2025-07-02 12:20:00|169650|169550|169550|169450|169750|169700|169500|169450|866
1751459100000|2025-07-02 12:25:00|169500|169400|169750|169700|169900|169850|169450|169400|1157
1751459400000|2025-07-02 12:30:00|169800|169750|169300|169250|169800|169750|169150|169100|992
1751459700000|2025-07-02 12:35:00|169350|169300|169750|169650|170050|169950|169350|169300|553
1751460000000|2025-07-02 12:40:00|169800|169700|169800|169700|170050|170000|169750|169650|493
1751460300000|2025-07-02 12:45:00|169850|169750|169950|169900|170150|170100|169800|169700|604
1751460600000|2025-07-02 12:50:00|170000|169950|170800|170750|170800|170750|170000|169950|1128
1751460900000|2025-07-02 12:55:00|170850|170800|170500|170450|171250|171150|170450|170400|1220
1751461200000|2025-07-02 13:00:00|170550|170500|171450|171400|171500|171400|170500|170450|3740
1751461500000|2025-07-02 13:05:00|171500|171450|171000|170900|171700|171600|170900|170800|1525
1751461800000|2025-07-02 13:10:00|170950|170950|171350|171250|171500|171400|170950|170950|835
1751462100000|2025-07-02 13:15:00|171300|171200|171500|171400|171600|171500|171000|170950|1300
1751462400000|2025-07-02 13:20:00|171550|171450|171300|171250|171750|171700|171050|171000|926
1751462700000|2025-07-02 13:25:00|171250|171200|171350|171250|171550|171450|171200|171150|774
1751463000000|2025-07-02 13:30:00|171300|171200|170600|170500|171350|171300|170500|170350|2610
1751463300000|2025-07-02 13:35:00|170650|170600|170800|170750|171200|171150|170600|170500|2196
1751463600000|2025-07-02 13:40:00|170850|170700|171450|171350|171500|171400|170800|170700|764
1751463900000|2025-07-02 13:45:00|171500|171400|171600|171500|171650|171600|171250|171200|1077
1751464200000|2025-07-02 13:50:00|171650|171550|171100|171000|171650|171550|170950|170900|408
1751464500000|2025-07-02 13:55:00|171050|171050|171100|171000|171200|171150|170800|170700|615
1751464800000|2025-07-02 14:00:00|171050|171050|171400|171300|171400|171300|170800|170750|1418
1751465100000|2025-07-02 14:05:00|171450|171350|171950|171850|172250|172200|171350|171300|3641
1751465400000|2025-07-02 14:10:00|171900|171800|171900|171800|172200|172100|171800|171700|847
1751465700000|2025-07-02 14:15:00|171850|171750|172600|172500|172700|172600|171600|171550|2366
1751466000000|2025-07-02 14:20:00|172550|172450|172700|172650|172700|172650|172400|172350|1376
1751466300000|2025-07-02 14:25:00|172750|172700|172700|172600|172900|172850|172550|172500|1328
1751466600000|2025-07-02 14:30:00|172750|172650|172550|172500|173050|173000|172400|172350|1211
1751466900000|2025-07-02 14:35:00|172500|172450|172700|172650|172850|172800|172350|172300|984
1751467200000|2025-07-02 14:40:00|172650|172600|172900|172850|173200|173150|172650|172600|2932
1751467500000|2025-07-02 14:45:00|172850|172800|173250|173200|173350|173300|172850|172750|1307
1751467800000|2025-07-02 14:50:00|173200|173150|173200|173100|173400|173300|172950|172900|1708
1751468100000|2025-07-02 14:55:00|173250|173150|173000|172900|173500|173450|172850|172750|1195
1751468400000|2025-07-02 15:00:00|172950|172850|172950|172850|173200|173100|172850|172800|699
1751468700000|2025-07-02 15:05:00|173000|172900|172950|172850|173000|172950|172800|172750|1175
1751469000000|2025-07-02 15:10:00|172900|172900|173000|172900|173300|173250|172900|172850|938
1751469300000|2025-07-02 15:15:00|172950|172950|172500|172450|173050|173000|172450|172400|2646
1751469600000|2025-07-02 15:20:00|172450|172400|172200|172150|172650|172550|172050|172000|3678
1751469900000|2025-07-02 15:25:00|172150|172100|172800|172750|172850|172750|172050|172000|2324
1751526000000|2025-07-03 07:00:00|175550|169000|172950|172750|175550|173700|172400|169000|3363
1751526300000|2025-07-03 07:05:00|172900|172700|171850|171700|172900|172750|171450|171300|2578
1751526600000|2025-07-03 07:10:00|171800|171750|172500|172400|172600|172550|171700|171650|2006
1751526900000|2025-07-03 07:15:00|172450|172350|172050|171900|172650|172550|172000|171900|1179
1751527200000|2025-07-03 07:20:00|172000|171850|171300|171250|172150|172050|171300|171250|1905
1751527500000|2025-07-03 07:25:00|171250|171200|171250|171150|171300|171200|170800|170700|1782
1751527800000|2025-07-03 07:30:00|171300|171200|171700|171600|171800|171750|171300|171200|1715
1751528100000|2025-07-03 07:35:00|171750|171650|171800|171700|172050|172000|171700|171650|926
1751528400000|2025-07-03 07:40:00|171850|171750|171600|171500|171900|171850|171600|171500|957
1751528700000|2025-07-03 07:45:00|171550|171450|172250|172150|172450|172400|171550|171450|994
1751529000000|2025-07-03 07:50:00|172200|172100|172250|172150|172450|172400|172150|172050|526
1751529300000|2025-07-03 07:55:00|172200|172100|171700|171600|172250|172200|171550|171500|673
1751529600000|2025-07-03 08:00:00|171750|171650|171400|171300|171850|171750|171250|171200|1001
1751529900000|2025-07-03 08:05:00|171450|171350|171550|171450|171600|171500|171350|171300|782
1751530200000|2025-07-03 08:10:00|171600|171500|171450|171350|171650|171600|171350|171300|261
1751530500000|2025-07-03 08:15:00|171400|171400|171000|170950|171450|171400|170950|170900|908
1751530800000|2025-07-03 08:20:00|171050|171000|171550|171450|171550|171500|170800|170700|914
1751531100000|2025-07-03 08:25:00|171500|171550|170700|170650|171600|171550|170550|170500|1383
1751531400000|2025-07-03 08:30:00|170750|170700|170400|170300|170750|170700|170250|170200|1432
1751531700000|2025-07-03 08:35:00|170350|170250|169900|169800|170650|170550|169850|169800|6092
1751532000000|2025-07-03 08:40:00|169950|169850|170900|170850|171000|170950|169600|169550|2893
1751532300000|2025-07-03 08:45:00|170850|170800|171050|171000|171400|171350|170750|170700|935
1751532600000|2025-07-03 08:50:00|171100|170950|171050|171000|171100|171000|170550|170500|654
1751532900000|2025-07-03 08:55:00|171000|170950|170450|170350|171050|170950|170400|170300|1195
1751533200000|2025-07-03 09:00:00|170400|170300|170000|169950|170450|170400|169800|169750|1465
1751533500000|2025-07-03 09:05:00|170050|169900|169800|169700|170050|170000|169750|169700|1073
1751533800000|2025-07-03 09:10:00|169850|169750|169950|169900|170050|170000|169850|169750|833
1751534100000|2025-07-03 09:15:00|169900|169850|170150|170100|170150|170100|169800|169700|559
1751534400000|2025-07-03 09:20:00|170100|170050|170000|169900|170150|170050|169750|169700|901
1751534700000|2025-07-03 09:25:00|169950|169850|169800|169700|170100|170000|169800|169700|616
1751535000000|2025-07-03 09:30:00|169750|169600|169450|169350|169800|169650|169150|169050|3734
1751535300000|2025-07-03 09:35:00|169400|169300|169150|169050|169450|169300|169000|168950|2607
1751535600000|2025-07-03 09:40:00|169100|169100|169350|169250|169550|169450|169100|169000|1568
1751535900000|2025-07-03 09:45:00|169400|169300|169650|169550|169650|169600|169350|169250|1389
1751536200000|2025-07-03 09:50:00|169700|169600|169900|169800|169900|169850|169650|169550|602
1751536500000|2025-07-03 09:55:00|169950|169850|169850|169750|170000|169900|169700|169650|971
1751536800000|2025-07-03 10:00:00|169800|169700|169700|169600|169900|169850|169650|169600|992
1751537100000|2025-07-03 10:05:00|169650|169650|169850|169750|170250|170150|169650|169650|5017
1751537400000|2025-07-03 10:10:00|169900|169800|170200|170100|170200|170150|169900|169800|806
1751537700000|2025-07-03 10:15:00|170150|170150|170150|170050|170250|170200|170100|170000|915
1751538000000|2025-07-03 10:20:00|170100|170000|170000|169900|170250|170200|169950|169900|680
1751538300000|2025-07-03 10:25:00|169950|169950|170150|170050|170200|170100|169950|169900|370
1751538600000|2025-07-03 10:30:00|170100|170100|169900|169800|170200|170100|169750|169700|754
1751538900000|2025-07-03 10:35:00|169850|169750|169950|169850|170050|170000|169750|169650|1370
1751539200000|2025-07-03 10:40:00|170000|169900|169750|169650|170000|169950|169650|169600|465
1751539500000|2025-07-03 10:45:00|169700|169600|169750|169650|169800|169750|169650|169600|723
1751539800000|2025-07-03 10:50:00|169800|169700|170050|170000|170100|170000|169800|169700|207
1751540100000|2025-07-03 10:55:00|170100|170050|170400|170300|170450|170400|170000|169950|1350
1751540400000|2025-07-03 11:00:00|170500|170350|170250|170200|170600|170400|170150|170100|736
1751540700000|2025-07-03 11:05:00|170200|170150|170400|170300|170500|170400|170150|170100|530
1751541000000|2025-07-03 11:10:00|170350|170350|170350|170250|170450|170400|170250|170200|148
1751541300000|2025-07-03 11:15:00|170300|170200|170450|170350|170500|170450|170250|170200|1238
1751541600000|2025-07-03 11:20:00|170500|170400|170200|170100|170550|170500|170100|170050|1093
1751541900000|2025-07-03 11:25:00|170250|170150|170400|170300|170400|170350|170100|170000|352
1751542200000|2025-07-03 11:30:00|170350|170350|170250|170150|170400|170350|170150|170100|182
1751542500000|2025-07-03 11:35:00|170200|170200|170150|170100|170400|170300|170150|170100|399
1751542800000|2025-07-03 11:40:00|170200|170050|170250|170150|170250|170200|170100|170050|217
1751543100000|2025-07-03 11:45:00|170200|170200|170150|170050|170400|170300|170100|170050|248
1751543400000|2025-07-03 11:50:00|170100|170000|170050|169950|170100|170050|169950|169850|314
1751543700000|2025-07-03 11:55:00|170000|170000|169850|169800|170150|170050|169850|169800|544
1751544000000|2025-07-03 12:00:00|169800|169750|169800|169750|169950|169900|169700|169650|382
1751544300000|2025-07-03 12:05:00|169850|169800|169900|169800|170000|169950|169850|169750|392
1751544600000|2025-07-03 12:10:00|169850|169850|169600|169550|169850|169850|169400|169350|1196
1751544900000|2025-07-03 12:15:00|169650|169600|169650|169550|169750|169700|169450|169350|510
1751545200000|2025-07-03 12:20:00|169700|169600|169800|169700|169850|169800|169600|169550|484
1751545500000|2025-07-03 12:25:00|169850|169750|169900|169800|170000|169950|169700|169600|196
1751545800000|2025-07-03 12:30:00|169950|169850|170400|170300|171050|170700|169950|169850|1189
1751546100000|2025-07-03 12:35:00|170450|170350|169850|169750|170450|170400|169850|169700|595
1751546400000|2025-07-03 12:40:00|169900|169800|169900|169850|169900|169850|169600|169500|351
1751546700000|2025-07-03 12:45:00|169950|169900|169700|169600|170000|169950|169650|169600|389
1751547000000|2025-07-03 12:50:00|169650|169650|169950|169900|169950|169900|169650|169600|337
1751547300000|2025-07-03 12:55:00|170000|169950|169800|169700|170150|170100|169700|169650|2079
1751547600000|2025-07-03 13:00:00|169750|169650|169900|169800|170100|170050|169700|169650|4419
1751547900000|2025-07-03 13:05:00|169850|169750|170000|169950|170150|170100|169850|169750|1020
1751548200000|2025-07-03 13:10:00|169950|169900|169650|169600|169950|169900|169650|169600|543
1751548500000|2025-07-03 13:15:00|169700|169650|168550|168450|169700|169650|167950|167900|9764
1751548800000|2025-07-03 13:20:00|168600|168500|168100|168000|168950|168900|168000|167950|4023
1751549100000|2025-07-03 13:25:00|168150|168050|168450|168350|168650|168600|168050|168000|2611
1751549400000|2025-07-03 13:30:00|168500|168400|168600|168500|168900|168800|168300|168200|2222
1751549700000|2025-07-03 13:35:00|168650|168550|168850|168800|169150|169100|168650|168550|3024
1751550000000|2025-07-03 13:40:00|168900|168850|168850|168750|169150|169100|168700|168650|2125
1751550300000|2025-07-03 13:45:00|168900|168800|169000|168900|169100|169000|168850|168800|1639
1751550600000|2025-07-03 13:50:00|168950|168950|170000|169900|170000|169950|168900|168800|2212
1751550900000|2025-07-03 13:55:00|170050|169950|170600|170450|170600|170500|169950|169850|2457
1751551200000|2025-07-03 14:00:00|170650|170500|169950|169900|170800|170750|169600|169500|2649
1751551500000|2025-07-03 14:05:00|169900|169850|170050|170000|170400|170350|169900|169850|893
1751551800000|2025-07-03 14:10:00|170100|170050|170250|170200|170450|170400|170050|170000|1503
1751552100000|2025-07-03 14:15:00|170300|170150|170200|170150|170300|170250|170050|170000|946
1751552400000|2025-07-03 14:20:00|170250|170200|170200|170100|170350|170300|170150|170050|402
1751552700000|2025-07-03 14:25:00|170150|170150|170000|169900|170350|170300|169800|169750|1743
1751553000000|2025-07-03 14:30:00|169950|169950|169850|169750|170050|170000|169700|169650|944
1751553300000|2025-07-03 14:35:00|169800|169800|169700|169600|169900|169800|169700|169600|349
1751553600000|2025-07-03 14:40:00|169650|169550|169650|169600|169800|169750|169550|169500|855
1751553900000|2025-07-03 14:45:00|169700|169550|168900|168800|169700|169650|168700|168600|1203
1751554200000|2025-07-03 14:50:00|168950|168850|169250|169150|169400|169350|168450|168400|1930
1751554500000|2025-07-03 14:55:00|169300|169200|169450|169350|169600|169550|169250|169150|840
1751554800000|2025-07-03 15:00:00|169500|169400|169450|169400|169550|169500|169350|169300|1165
1751555100000|2025-07-03 15:05:00|169500|169450|169700|169650|169850|169800|169500|169450|1736
1751555400000|2025-07-03 15:10:00|169750|169700|169600|169500|169800|169750|169550|169500|1385
1751555700000|2025-07-03 15:15:00|169550|169450|169500|169450|169650|169600|169450|169400|1602
1751556000000|2025-07-03 15:20:00|169550|169500|169500|169450|169650|169600|169450|169350|1912
1751556300000|2025-07-03 15:25:00|169450|169400|169300|169200|169550|169500|169200|169150|3055
1751612400000|2025-07-04 07:00:00|170500|170450|171200|171100|172200|172150|170400|170300|9609
1751612700000|2025-07-04 07:05:00|171150|171000|172000|171900|172300|172200|171050|170950|4178
1751613000000|2025-07-04 07:10:00|172050|171950|171750|171650|172600|172450|171750|171650|3843
1751613300000|2025-07-04 07:15:00|171800|171600|170700|170550|171950|171850|170400|170350|5921
1751613600000|2025-07-04 07:20:00|170650|170600|171000|170850|171100|171000|170500|170400|1698
1751613900000|2025-07-04 07:25:00|170950|170800|170800|170700|171100|171000|170700|170650|1969
1751614200000|2025-07-04 07:30:00|170850|170750|170900|170850|171150|171050|170600|170500|2018
1751614500000|2025-07-04 07:35:00|170850|170800|171150|171050|171350|171250|170850|170800|1705
1751614800000|2025-07-04 07:40:00|171050|171000|170900|170800|171300|171250|170900|170800|2478
1751615100000|2025-07-04 07:45:00|170950|170850|171000|170900|171000|170950|170400|170350|1373
1751615400000|2025-07-04 07:50:00|170950|170850|171000|170900|171050|171000|170800|170700|751
1751615700000|2025-07-04 07:55:00|170950|170850|171150|171100|171200|171100|170850|170800|761
1751616000000|2025-07-04 08:00:00|171200|171150|172150|172000|172200|172100|171150|171100|2504
1751616300000|2025-07-04 08:05:00|172100|172050|172000|171900|172200|172100|171750|171700|1349
1751616600000|2025-07-04 08:10:00|171950|171950|172250|172150|172250|172200|171700|171650|1982
1751616900000|2025-07-04 08:15:00|172200|172100|172750|172700|172750|172700|172000|171950|6674
1751617200000|2025-07-04 08:20:00|172700|172650|172900|172850|173300|173250|172700|172650|3440
1751617500000|2025-07-04 08:25:00|172850|172800|173400|173250|173400|173300|172750|172700|1815
1751617800000|2025-07-04 08:30:00|173450|173300|174000|173950|174200|174100|173150|173100|3972
1751618100000|2025-07-04 08:35:00|174050|174000|173250|173100|174300|174200|173100|173000|2838
1751618400000|2025-07-04 08:40:00|173300|173150|173400|173300|173400|173350|172950|172900|1432
1751618700000|2025-07-04 08:45:00|173350|173200|173100|173000|173400|173200|172250|172200|3636
1751619000000|2025-07-04 08:50:00|173050|172950|173050|172950|173300|173200|172750|172700|887
1751619300000|2025-07-04 08:55:00|173100|173000|172650|172550|173100|173050|172550|172450|631
1751619600000|2025-07-04 09:00:00|172600|172600|172650|172550|172850|172800|172350|172300|837
1751619900000|2025-07-04 09:05:00|172600|172500|172350|172250|172750|172650|172300|172200|1175
1751620200000|2025-07-04 09:10:00|172400|172300|172600|172500|172800|172700|172350|172250|1228
1751620500000|2025-07-04 09:15:00|172550|172450|172100|172000|172550|172450|172000|171950|1026
1751620800000|2025-07-04 09:20:00|172050|171950|171900|171850|172100|172050|171850|171800|559
1751621100000|2025-07-04 09:25:00|171850|171800|172550|172450|173100|173000|171500|171450|8068
1751621400000|2025-07-04 09:30:00|172500|172400|173050|172950|173350|173300|172400|172300|2511
1751621700000|2025-07-04 09:35:00|173000|172900|173300|173150|173600|173550|172900|172850|1746
1751622000000|2025-07-04 09:40:00|173250|173200|173300|173200|173400|173350|172850|172750|993
1751622300000|2025-07-04 09:45:00|173250|173150|173800|173650|173900|173800|173250|173150|1960
1751622600000|2025-07-04 09:50:00|173750|173600|173900|173800|173950|173900|173650|173600|2483
1751622900000|2025-07-04 09:55:00|173850|173850|173900|173800|173950|173900|173250|173200|3598
1751623200000|2025-07-04 10:00:00|173850|173850|174500|174400|174500|174450|173850|173850|2502
1751623500000|2025-07-04 10:05:00|174600|174450|174500|174450|174800|174750|174350|174250|3372
1751623800000|2025-07-04 10:10:00|174550|174400|175000|174950|175150|175050|174350|174300|2809
1751624100000|2025-07-04 10:15:00|174950|174900|175100|175000|175350|175250|174900|174850|2130
1751624400000|2025-07-04 10:20:00|175150|175050|175250|175200|175500|175450|175100|175050|1669
1751624700000|2025-07-04 10:25:00|175200|175150|175800|175700|175900|175800|175200|175150|2590
1751625000000|2025-07-04 10:30:00|175850|175750|175750|175650|176050|176000|175450|175400|3386
1751625300000|2025-07-04 10:35:00|175800|175700|176150|176050|176150|176050|175700|175600|3993
1751625600000|2025-07-04 10:40:00|175900|175800|175100|175050|176050|175950|175050|175000|4055
1751625900000|2025-07-04 10:45:00|175050|175000|174500|174400|175200|175050|174400|174300|2630
1751626200000|2025-07-04 10:50:00|174450|174350|174950|174850|175150|175100|174400|174350|2286
1751626500000|2025-07-04 10:55:00|174900|174900|174750|174650|175000|174950|174650|174600|1311
1751626800000|2025-07-04 11:00:00|174850|174750|175050|175000|175200|175150|174800|174750|1127
1751627100000|2025-07-04 11:05:00|175100|175050|175350|175250|175350|175300|174850|174800|1412
1751627400000|2025-07-04 11:10:00|175400|175300|175450|175350|175650|175550|175350|175250|2180
1751627700000|2025-07-04 11:15:00|175400|175400|175600|175550|175700|175650|175150|175100|1530
1751628000000|2025-07-04 11:20:00|175650|175600|175500|175400|175700|175600|175150|175100|1192
1751628300000|2025-07-04 11:25:00|175550|175450|175800|175700|175850|175800|175450|175400|3186
1751628600000|2025-07-04 11:30:00|175850|175650|175500|175400|175850|175700|175350|175300|3042
1751628900000|2025-07-04 11:35:00|175450|175350|175400|175350|175500|175400|175200|175150|1344
1751629200000|2025-07-04 11:40:00|175450|175400|175850|175750|175950|175900|175450|175400|1029
1751629500000|2025-07-04 11:45:00|175800|175800|175850|175750|176000|175950|175650|175600|1239
1751629800000|2025-07-04 11:50:00|175800|175700|175700|175600|175900|175800|175550|175500|595
1751630100000|2025-07-04 11:55:00|175650|175550|175950|175850|175950|175900|175550|175500|439
1751630400000|2025-07-04 12:00:00|176000|175900|175850|175750|176150|176100|175800|175750|1863
1751630700000|2025-07-04 12:05:00|175800|175700|175550|175450|175800|175700|175000|174950|2793
1751631000000|2025-07-04 12:10:00|175500|175400|175800|175700|175850|175750|175500|175400|810
1751631300000|2025-07-04 12:15:00|175750|175750|175750|175700|175850|175750|175600|175500|674
1751631600000|2025-07-04 12:20:00|175700|175650|175550|175450|175850|175800|175400|175300|1547
1751631900000|2025-07-04 12:25:00|175500|175400|175800|175700|175850|175800|175300|175250|2409
1751632200000|2025-07-04 12:30:00|175750|175750|175600|175500|175850|175800|175550|175500|1328
1751632500000|2025-07-04 12:35:00|175550|175550|175650|175600|175750|175700|175350|175300|1844
1751632800000|2025-07-04 12:40:00|175700|175550|175800|175750|175900|175800|175500|175450|1692
1751633100000|2025-07-04 12:45:00|175750|175700|175050|175000|175800|175700|175050|175000|643
1751633400000|2025-07-04 12:50:00|175100|175050|174550|174450|175200|175100|174400|174350|1933
1751633700000|2025-07-04 12:55:00|174600|174500|174450|174400|174850|174750|174350|174300|2324
1751634000000|2025-07-04 13:00:00|174500|174450|175100|175000|175200|175150|174500|174450|1361
1751634300000|2025-07-04 13:05:00|175050|175050|175050|175000|175200|175150|175000|174900|268
1751634600000|2025-07-04 13:10:00|175100|175050|175200|175150|175300|175200|175000|174950|791
1751634900000|2025-07-04 13:15:00|175150|175100|175400|175350|175500|175450|175000|174950|894
1751635200000|2025-07-04 13:20:00|175350|175300|175000|174950|175350|175300|174950|174900|1596
1751635500000|2025-07-04 13:25:00|174900|174850|174700|174600|174950|174900|173900|173800|4356
1751635800000|2025-07-04 13:30:00|174750|174650|175050|175000|175100|175000|174650|174600|618
1751636100000|2025-07-04 13:35:00|175100|175050|174800|174750|175100|175050|174550|174500|1048
1751636400000|2025-07-04 13:40:00|174850|174700|175050|174950|175250|175150|174750|174700|1165
1751636700000|2025-07-04 13:45:00|175000|175000|175050|174950|175100|175050|174750|174700|874
1751637000000|2025-07-04 13:50:00|175100|175000|174900|174800|175100|175000|174850|174750|956
1751637300000|2025-07-04 13:55:00|174850|174850|175300|175200|175300|175200|174850|174850|1660
1751637600000|2025-07-04 14:00:00|175150|175250|175750|175650|175750|175650|175150|175100|2554
1751637900000|2025-07-04 14:05:00|175700|175600|175050|175000|175800|175750|175050|175000|1078
1751638200000|2025-07-04 14:10:00|175100|174950|175000|174900|175100|174950|174900|174800|557
1751638500000|2025-07-04 14:15:00|174950|174850|175000|174950|175000|174950|174850|174800|457
1751638800000|2025-07-04 14:20:00|175050|175000|174750|174700|175150|175100|174700|174650|1321
1751639100000|2025-07-04 14:25:00|174700|174650|175500|175400|175500|175400|174550|174500|1396
1751639400000|2025-07-04 14:30:00|175550|175450|175600|175500|175600|175500|175350|175250|1029
1751639700000|2025-07-04 14:35:00|175650|175550|175450|175350|175750|175650|175250|175200|1998
1751640000000|2025-07-04 14:40:00|175500|175400|175550|175500|175650|175600|175400|175350|1063
1751640300000|2025-07-04 14:45:00|175500|175450|175400|175350|175550|175500|175300|175250|1456
1751640600000|2025-07-04 14:50:00|175350|175300|175300|175200|175400|175350|175200|175150|846
1751640900000|2025-07-04 14:55:00|175250|175250|175150|175050|175350|175300|175100|175000|597
1751641200000|2025-07-04 15:00:00|175200|175100|175300|175200|175350|175250|175150|175050|682
1751641500000|2025-07-04 15:05:00|175250|175250|175400|175300|175400|175350|175200|175150|687
1751641800000|2025-07-04 15:10:00|175350|175250|175400|175300|175650|175550|175350|175250|1411
1751642100000|2025-07-04 15:15:00|175450|175350|175450|175400|175500|175450|175300|175200|555
1751642400000|2025-07-04 15:20:00|175400|175350|175100|175050|175450|175400|175100|175000|1710
1751642700000|2025-07-04 15:25:00|175150|175000|175700|175650|175750|175700|175150|175000|8892
1751871600000|2025-07-07 07:00:00|176500|176050|177200|177100|177200|177150|175950|175800|5064
1751871900000|2025-07-07 07:05:00|177150|177050|176700|176550|177600|177550|176400|176350|5200
1751872200000|2025-07-07 07:10:00|176650|176500|175800|175700|176850|176800|175700|175650|6436
1751872500000|2025-07-07 07:15:00|175750|175650|175750|175650|175800|175750|174800|174750|3646
1751872800000|2025-07-07 07:20:00|175700|175600|176300|176200|176450|176400|175450|175400|1643
1751873100000|2025-07-07 07:25:00|176250|176150|176500|176400|176500|176450|176150|176100|2403
1751873400000|2025-07-07 07:30:00|176600|176450|177050|176950|177500|177350|176500|176400|3734
1751873700000|2025-07-07 07:35:00|177100|177000|176400|176300|177150|177100|176400|176300|922
1751874000000|2025-07-07 07:40:00|176350|176350|175850|175750|176550|176450|175800|175750|1580
1751874300000|2025-07-07 07:45:00|175800|175700|175700|175600|176050|176000|175300|175200|4832
1751874600000|2025-07-07 07:50:00|175650|175550|175250|175200|175700|175600|175100|175000|4730
1751874900000|2025-07-07 07:55:00|175300|175250|175800|175650|176150|176050|175150|175050|2268
1751875200000|2025-07-07 08:00:00|175750|175600|176250|176200|176250|176200|175450|175300|1065
1751875500000|2025-07-07 08:05:00|176300|176250|176100|176050|176350|176300|175900|175850|1559
1751875800000|2025-07-07 08:10:00|176050|176000|176200|176100|176450|176350|175850|175800|1082
1751876100000|2025-07-07 08:15:00|176150|176050|175850|175750|176200|176100|175800|175750|1091
1751876400000|2025-07-07 08:20:00|175800|175700|175450|175350|175950|175850|175450|175350|714
1751876700000|2025-07-07 08:25:00|175500|175400|175650|175550|175800|175750|175400|175300|1229
1751877000000|2025-07-07 08:30:00|175700|175600|175450|175350|175700|175600|175350|175300|759
1751877300000|2025-07-07 08:35:00|175500|175400|175500|175450|175700|175650|175400|175350|970
1751877600000|2025-07-07 08:40:00|175450|175400|175000|174900|175450|175400|174800|174700|2955
1751877900000|2025-07-07 08:45:00|174950|174950|174600|174500|175150|175050|174600|174500|2079
1751878200000|2025-07-07 08:50:00|174550|174550|175000|174950|175000|174950|174550|174550|1553
1751878500000|2025-07-07 08:55:00|175050|175000|175150|175050|175250|175200|174900|174850|1507
1751878800000|2025-07-07 09:00:00|175100|175000|174500|174400|175100|175000|174300|174250|1205
1751879100000|2025-07-07 09:05:00|174450|174350|175000|174900|175050|175000|174400|174300|1122
1751879400000|2025-07-07 09:10:00|175050|174950|175750|175650|175800|175750|175000|174950|2760
1751879700000|2025-07-07 09:15:00|175800|175700|175700|175600|175950|175900|175550|175500|1397
1751880000000|2025-07-07 09:20:00|175650|175650|175750|175700|175750|175700|175500|175450|739
1751880300000|2025-07-07 09:25:00|175800|175750|176000|175950|176350|176300|175800|175750|3210
1751880600000|2025-07-07 09:30:00|176050|176000|175950|175850|176150|176050|175700|175600|816
1751880900000|2025-07-07 09:35:00|176000|175900|176500|176400|176500|176400|176000|175850|1606
1751881200000|2025-07-07 09:40:00|176450|176450|176850|176750|176850|176800|176250|176200|1593
1751881500000|2025-07-07 09:45:00|176900|176800|176850|176800|177450|177400|176850|176800|4524
1751881800000|2025-07-07 09:50:00|176800|176750|176650|176550|176850|176800|176350|176300|3894
1751882100000|2025-07-07 09:55:00|176600|176500|176400|176300|176750|176700|176350|176300|1972
1751882400000|2025-07-07 10:00:00|176450|176350|176650|176550|176700|176650|176400|176350|776
1751882700000|2025-07-07 10:05:00|176600|176500|176450|176350|176650|176550|176300|176250|872
1751883000000|2025-07-07 10:10:00|176500|176400|176300|176200|176500|176450|176200|176150|660
1751883300000|2025-07-07 10:15:00|176250|176150|176100|176000|176400|176350|176050|176000|1078
1751883600000|2025-07-07 10:20:00|176050|175950|176250|176200|176250|176200|176000|175900|554
1751883900000|2025-07-07 10:25:00|176300|176250|176250|176200|176400|176300|176100|176050|636
1751884200000|2025-07-07 10:30:00|176300|176250|176550|176450|176650|176600|176200|176150|548
1751884500000|2025-07-07 10:35:00|176500|176400|177000|176900|177100|177000|176450|176350|1678
1751884800000|2025-07-07 10:40:00|176950|176850|176850|176750|177000|176950|176850|176750|281
1751885100000|2025-07-07 10:45:00|176800|176700|176700|176650|176950|176900|176550|176500|1243
1751885400000|2025-07-07 10:50:00|176750|176600|176800|176700|176900|176800|176650|176600|694
1751885700000|2025-07-07 10:55:00|176850|176750|176850|176800|177000|176900|176550|176500|650
1751886000000|2025-07-07 11:00:00|176900|176700|177050|177000|177050|177000|176750|176700|713
1751886300000|2025-07-07 11:05:00|177100|177050|177000|176900|177250|177200|176950|176850|1585
1751886600000|2025-07-07 11:10:00|176950|176950|176950|176850|177050|177000|176900|176850|575
1751886900000|2025-07-07 11:15:00|177000|176900|177100|177050|177200|177150|176900|176800|557
1751887200000|2025-07-07 11:20:00|177050|177000|176700|176600|177150|177050|176600|176550|799
1751887500000|2025-07-07 11:25:00|176750|176650|176750|176700|176750|176700|176650|176600|413
1751887800000|2025-07-07 11:30:00|176800|176750|176950|176900|177000|176950|176800|176750|122
1751888100000|2025-07-07 11:35:00|177000|176950|176700|176600|177100|177050|176600|176550|650
1751888400000|2025-07-07 11:40:00|176750|176650|176600|176500|176900|176800|176550|176500|204
1751888700000|2025-07-07 11:45:00|176550|176450|176600|176500|176800|176750|176450|176400|283
1751889000000|2025-07-07 11:50:00|176550|176550|176700|176650|176800|176700|176550|176550|102
1751889300000|2025-07-07 11:55:00|176750|176700|176850|176800|176900|176850|176750|176650|173
1751889600000|2025-07-07 12:00:00|176900|176850|177300|177250|177400|177300|176900|176850|1900
1751889900000|2025-07-07 12:05:00|177250|177200|177250|177150|177400|177300|177050|177000|923
1751890200000|2025-07-07 12:10:00|177300|177200|177250|177200|177600|177550|177200|177150|3380
1751890500000|2025-07-07 12:15:00|177200|177150|177500|177400|177600|177550|177150|177100|1194
1751890800000|2025-07-07 12:20:00|177450|177350|177200|177150|177500|177400|176900|176850|1536
1751891100000|2025-07-07 12:25:00|177250|177200|177350|177250|177500|177450|177250|177200|415
1751891400000|2025-07-07 12:30:00|177400|177300|177300|177250|177400|177350|177000|176950|1026
1751891700000|2025-07-07 12:35:00|177250|177200|177150|177050|177300|177250|177050|177000|640
1751892000000|2025-07-07 12:40:00|177100|177000|176750|176650|177150|177050|176600|176500|2443
1751892300000|2025-07-07 12:45:00|176700|176700|176550|176500|176750|176700|176500|176450|797
1751892600000|2025-07-07 12:50:00|176600|176550|176800|176750|176950|176900|176550|176500|380
1751892900000|2025-07-07 12:55:00|176850|176800|177000|176950|177050|177000|176850|176800|299
1751893200000|2025-07-07 13:00:00|177050|176900|177200|177100|177250|177200|176850|176800|1050
1751893500000|2025-07-07 13:05:00|177150|177150|177600|177500|177700|177600|177150|177050|6360
1751893800000|2025-07-07 13:10:00|177650|177550|177850|177800|177900|177800|177500|177450|2083
1751894100000|2025-07-07 13:15:00|177900|177850|178000|177900|178000|177950|177700|177600|1391
1751894400000|2025-07-07 13:20:00|178050|177950|178350|178250|178500|178400|178000|177900|3623
1751894700000|2025-07-07 13:25:00|178400|178300|178200|178100|178500|178400|178000|177950|1549
1751895000000|2025-07-07 13:30:00|178150|178150|177700|177600|178200|178150|177450|177400|2511
1751895300000|2025-07-07 13:35:00|177750|177650|177800|177700|177950|177900|177500|177400|1088
1751895600000|2025-07-07 13:40:00|177850|177750|178250|178200|178300|178250|177850|177750|1738
1751895900000|2025-07-07 13:45:00|178300|178250|178800|178750|178800|178750|178200|178150|4804
1751896200000|2025-07-07 13:50:00|178850|178800|178500|178400|179050|178950|178150|178100|5024
1751896500000|2025-07-07 13:55:00|178550|178450|178300|178250|178700|178650|178300|178200|1516
1751896800000|2025-07-07 14:00:00|178350|178300|178100|178000|178400|178300|177950|177850|1283
1751897100000|2025-07-07 14:05:00|178050|178050|178150|178050|178200|178150|178000|177950|875
1751897400000|2025-07-07 14:10:00|178200|178100|178250|178150|178300|178250|178000|177950|915
1751897700000|2025-07-07 14:15:00|178200|178200|178550|178500|178600|178550|178200|178150|1232
1751898000000|2025-07-07 14:20:00|178600|178550|178650|178550|178750|178700|178450|178400|2775
1751898300000|2025-07-07 14:25:00|178600|178600|178950|178850|179050|179000|178550|178500|2986
1751898600000|2025-07-07 14:30:00|179000|178900|178850|178800|179100|179050|178750|178700|3525
1751898900000|2025-07-07 14:35:00|178900|178750|178800|178750|178950|178900|178650|178600|2019
1751899200000|2025-07-07 14:40:00|178850|178800|179000|178950|179000|178950|178800|178750|1140
1751899500000|2025-07-07 14:45:00|179050|178900|178950|178900|179050|178900|178800|178750|1046
1751899800000|2025-07-07 14:50:00|178900|178850|178900|178850|178950|178900|178800|178750|850
1751900100000|2025-07-07 14:55:00|178850|178800|178850|178800|179050|179000|178750|178650|2268
1751900400000|2025-07-07 15:00:00|178900|178850|179000|178900|179050|179000|178900|178850|2318
1751900700000|2025-07-07 15:05:00|178950|178950|179200|179150|179200|179150|178950|178900|2107
1751901000000|2025-07-07 15:10:00|179250|179200|179600|179550|179800|179700|179250|179200|4650
1751901300000|2025-07-07 15:15:00|179650|179600|179650|179550|179750|179650|179600|179550|2030
1751901600000|2025-07-07 15:20:00|179600|179600|179700|179650|179750|179700|179550|179500|1968
1751901900000|2025-07-07 15:25:00|179750|179700|179900|179800|180100|180050|179650|179600|9251
1751958000000|2025-07-08 07:00:00|180650|180600|181500|181350|182000|181950|180650|180600|9845
1751958300000|2025-07-08 07:05:00|181550|181450|181750|181650|181800|181750|180850|180750|3630
1751958600000|2025-07-08 07:10:00|181650|181600|181750|181650|182000|181950|181600|181550|4663
1751958900000|2025-07-08 07:15:00|181700|181600|182350|182300|182350|182300|181450|181400|4769
1751959200000|2025-07-08 07:20:00|182400|182350|181900|181800|183000|182900|181850|181800|4185
1751959500000|2025-07-08 07:25:00|181850|181750|182400|182350|182700|182600|181800|181750|4742
1751959800000|2025-07-08 07:30:00|182350|182300|182250|182150|182500|182450|182000|181900|2529
1751960100000|2025-07-08 07:35:00|182300|182200|181900|181850|182500|182450|181700|181650|3481
1751960400000|2025-07-08 07:40:00|181850|181800|182350|182300|182350|182300|181750|181700|2502
1751960700000|2025-07-08 07:45:00|182400|182350|182400|182300|182500|182450|182250|182200|1693
1751961000000|2025-07-08 07:50:00|182450|182350|180950|180850|182450|182400|180850|180750|6540
1751961300000|2025-07-08 07:55:00|180900|180900|181700|181650|181700|181650|180400|180350|4828
1751961600000|2025-07-08 08:00:00|181750|181600|181550|181450|181950|181900|181400|181350|2137
1751961900000|2025-07-08 08:05:00|181600|181500|181700|181600|182000|181950|181550|181500|1405
1751962200000|2025-07-08 08:10:00|181650|181650|181550|181500|181900|181850|181500|181400|1253
1751962500000|2025-07-08 08:15:00|181600|181550|181900|181800|181950|181850|181450|181400|919
1751962800000|2025-07-08 08:20:00|181850|181850|181600|181500|181950|181900|181500|181400|1307
1751963100000|2025-07-08 08:25:00|181550|181450|182150|182050|182350|182250|181400|181350|5336
1751963400000|2025-07-08 08:30:00|182100|182100|182400|182300|182500|182400|182050|182000|2011
1751963700000|2025-07-08 08:35:00|182350|182350|182350|182300|182700|182650|182350|182300|2888
1751964000000|2025-07-08 08:40:00|182400|182400|182200|182150|182450|182400|182150|182100|965
1751964300000|2025-07-08 08:45:00|182250|182200|182050|182000|182350|182250|182000|181950|1226
1751964600000|2025-07-08 08:50:00|182000|181950|181900|181850|182050|182000|181850|181800|1027
1751964900000|2025-07-08 08:55:00|181950|181900|181900|181850|182050|182000|181800|181750|995
1751965200000|2025-07-08 09:00:00|181850|181800|182600|182550|182600|182550|181750|181700|1479
1751965500000|2025-07-08 09:05:00|182650|182600|182600|182550|182650|182600|182300|182250|1161
1751965800000|2025-07-08 09:10:00|182650|182600|182700|182650|182750|182700|182400|182300|2311
1751966100000|2025-07-08 09:15:00|182650|182600|182550|182500|182700|182600|182500|182450|2923
1751966400000|2025-07-08 09:20:00|182500|182450|182150|182100|182600|182550|182150|182100|5790
1751966700000|2025-07-08 09:25:00|182100|182050|182150|182100|182300|182200|182050|182000|990
1751967000000|2025-07-08 09:30:00|182200|182150|182050|182000|182200|182150|181800|181750|1676
1751967300000|2025-07-08 09:35:00|182100|182050|181950|181850|182100|182050|181900|181850|932
1751967600000|2025-07-08 09:40:00|181900|181900|182300|182200|182300|182250|181850|181800|1091
1751967900000|2025-07-08 09:45:00|182250|182250|182500|182400|182650|182600|182250|182200|1272
1751968200000|2025-07-08 09:50:00|182450|182450|182450|182400|182550|182500|182350|182300|736
1751968500000|2025-07-08 09:55:00|182400|182350|182400|182350|182650|182600|182400|182350|1299
1751968800000|2025-07-08 10:00:00|182350|182300|182550|182500|182800|182750|182300|182250|1941
1751969100000|2025-07-08 10:05:00|182500|182450|182550|182450|182550|182500|182250|182200|936
1751969400000|2025-07-08 10:10:00|182500|182500|182350|182300|182600|182550|182350|182250|847
1751969700000|2025-07-08 10:15:00|182400|182350|182550|182500|182600|182550|182400|182350|775
1751970000000|2025-07-08 10:20:00|182600|182550|182750|182700|182800|182750|182600|182500|1512
1751970300000|2025-07-08 10:25:00|182700|182650|182450|182400|182700|182650|182400|182350|1260
1751970600000|2025-07-08 10:30:00|182400|182350|182350|182300|182450|182400|182300|182250|745
1751970900000|2025-07-08 10:35:00|182400|182350|182600|182550|182650|182600|182300|182250|1017
1751971200000|2025-07-08 10:40:00|182550|182500|182550|182500|182600|182550|182550|182500|617
1751971500000|2025-07-08 10:45:00|182600|182550|182450|182400|182600|182550|182400|182350|422
1751971800000|2025-07-08 10:50:00|182500|182450|182750|182700|182850|182800|182500|182400|1598
1751972100000|2025-07-08 10:55:00|182800|182750|182800|182750|182900|182850|182750|182700|1061
1751972400000|2025-07-08 11:00:00|182900|182800|182950|182850|182950|182900|182700|182600|910
1751972700000|2025-07-08 11:05:00|182900|182900|183000|182950|183100|183050|182900|182800|4225
1751973000000|2025-07-08 11:10:00|183050|183000|183000|182900|183150|183100|182950|182900|555
1751973300000|2025-07-08 11:15:00|182950|182850|182500|182450|183000|182900|182450|182400|2166
1751973600000|2025-07-08 11:20:00|182450|182400|182700|182650|182700|182650|182450|182400|349
1751973900000|2025-07-08 11:25:00|182650|182600|182700|182600|182750|182700|182550|182500|740
1751974200000|2025-07-08 11:30:00|182750|182650|182650|182550|182800|182750|182550|182500|478
1751974500000|2025-07-08 11:35:00|182700|182600|182800|182750|182850|182800|182500|182450|817
1751974800000|2025-07-08 11:40:00|182850|182800|182850|182800|182950|182900|182800|182750|252
1751975100000|2025-07-08 11:45:00|182800|182750|182500|182400|182850|182750|182400|182350|737
1751975400000|2025-07-08 11:50:00|182550|182450|182700|182650|182700|182650|182250|182200|800
1751975700000|2025-07-08 11:55:00|182750|182700|182700|182600|182900|182850|182600|182550|897
1751976000000|2025-07-08 12:00:00|182650|182550|182900|182850|182950|182900|182650|182550|405
1751976300000|2025-07-08 12:05:00|182950|182900|182700|182650|183050|183000|182650|182600|2655
1751976600000|2025-07-08 12:10:00|182750|182600|182950|182900|183100|183050|182750|182600|2319
1751976900000|2025-07-08 12:15:00|182900|182850|182850|182750|182950|182900|182750|182700|437
1751977200000|2025-07-08 12:20:00|182900|182800|182700|182600|182900|182850|182650|182600|229
1751977500000|2025-07-08 12:25:00|182750|182650|182850|182750|182950|182900|182750|182600|771
1751977800000|2025-07-08 12:30:00|182900|182800|183000|182900|183050|183000|182800|182750|1086
1751978100000|2025-07-08 12:35:00|182950|182850|183300|183250|183600|183500|182900|182850|2878
1751978400000|2025-07-08 12:40:00|183250|183200|183650|183600|183650|183600|183250|183200|831
1751978700000|2025-07-08 12:45:00|183700|183650|183800|183750|183800|183750|183600|183550|1659
1751979000000|2025-07-08 12:50:00|183850|183800|183500|183450|184250|184200|183500|183450|5786
1751979300000|2025-07-08 12:55:00|183450|183400|183350|183300|183750|183700|183300|183250|1464
1751979600000|2025-07-08 13:00:00|183400|183350|183150|183050|183550|183500|182750|182700|4870
1751979900000|2025-07-08 13:05:00|183100|183000|183450|183350|183850|183800|183000|182950|2695
1751980200000|2025-07-08 13:10:00|183400|183300|182650|182600|183450|183300|182600|182550|1838
1751980500000|2025-07-08 13:15:00|182700|182650|183000|182950|183150|183100|182650|182600|1038
1751980800000|2025-07-08 13:20:00|183050|183000|182800|182750|183100|183050|182600|182550|2515
1751981100000|2025-07-08 13:25:00|182850|182700|182900|182800|182950|182900|182650|182600|2105
1751981400000|2025-07-08 13:30:00|182950|182850|182800|182700|183000|182950|182650|182600|3030
1751981700000|2025-07-08 13:35:00|182750|182650|182050|181950|182800|182700|181850|181800|4248
1751982000000|2025-07-08 13:40:00|182000|182000|181000|180950|182250|182200|180950|180900|3760
1751982300000|2025-07-08 13:45:00|181050|181000|181450|181400|181650|181550|180550|180500|4881
1751982600000|2025-07-08 13:50:00|181500|181450|181250|181200|181550|181500|181100|181050|1247
1751982900000|2025-07-08 13:55:00|181200|181150|181000|180950|181200|181150|180800|180750|1436
1751983200000|2025-07-08 14:00:00|181050|181000|181300|181250|181300|181250|180950|180900|1146
1751983500000|2025-07-08 14:05:00|181350|181300|181450|181400|181550|181500|181300|181250|1577
1751983800000|2025-07-08 14:10:00|181400|181350|181350|181300|181550|181500|181200|181150|1468
1751984100000|2025-07-08 14:15:00|181300|181250|181450|181400|181850|181800|181300|181250|2436
1751984400000|2025-07-08 14:20:00|181500|181450|181800|181700|182000|181950|181500|181450|2691
1751984700000|2025-07-08 14:25:00|181750|181650|181800|181750|181800|181750|181300|181200|1437
1751985000000|2025-07-08 14:30:00|181750|181700|181850|181800|181900|181850|181650|181600|715
1751985300000|2025-07-08 14:35:00|181900|181850|182200|182150|182250|182150|181800|181750|1871
1751985600000|2025-07-08 14:40:00|182150|182100|182100|182000|182250|182200|181950|181900|1539
1751985900000|2025-07-08 14:45:00|182050|181950|182450|182400|182500|182450|181950|181850|1340
1751986200000|2025-07-08 14:50:00|182500|182450|182450|182400|182600|182550|182350|182300|1551
1751986500000|2025-07-08 14:55:00|182500|182350|182400|182350|182550|182450|182300|182250|1130
1751986800000|2025-07-08 15:00:00|182350|182300|182300|182250|182400|182350|182200|182150|877
1751987100000|2025-07-08 15:05:00|182350|182300|182350|182250|182550|182500|182200|182150|1545
1751987400000|2025-07-08 15:10:00|182300|182300|182000|181900|182350|182300|181800|181750|1525
1751987700000|2025-07-08 15:15:00|182050|181950|182200|182150|182200|182150|181850|181800|1860
1751988000000|2025-07-08 15:20:00|182150|182100|182050|182000|182200|182150|182000|181950|1542
1751988300000|2025-07-08 15:25:00|182100|182050|182600|182550|182650|182600|182100|182050|3447
1752044400000|2025-07-09 07:00:00|183150|183000|185200|185100|185550|185450|183050|183000|21823
1752044700000|2025-07-09 07:05:00|185250|185050|185750|185650|186600|186550|184950|184900|21011
1752045000000|2025-07-09 07:10:00|185700|185700|186550|186450|186800|186700|185350|185300|13259
1752045300000|2025-07-09 07:15:00|186600|186500|186500|186450|187150|187050|186200|186150|7904
1752045600000|2025-07-09 07:20:00|186550|186500|186750|186650|186900|186800|186300|186250|5209
1752045900000|2025-07-09 07:25:00|186800|186700|186300|186250|186800|186750|185950|185900|4242
1752046200000|2025-07-09 07:30:00|186350|186200|186000|185900|186750|186700|185750|185700|6159
1752046500000|2025-07-09 07:35:00|185950|185850|186000|185950|186100|186050|185650|185600|2539
1752046800000|2025-07-09 07:40:00|185950|185900|185800|185700|186100|186000|185700|185600|3137
1752047100000|2025-07-09 07:45:00|185750|185750|185150|185050|185900|185800|184600|184550|3808
1752047400000|2025-07-09 07:50:00|185100|185000|185050|185000|185350|185300|184500|184450|2918
1752047700000|2025-07-09 07:55:00|185000|184950|185250|185200|185450|185400|184950|184900|2456
1752048000000|2025-07-09 08:00:00|185300|185250|184700|184600|185450|185400|184650|184600|1660
1752048300000|2025-07-09 08:05:00|184750|184650|184900|184800|185250|185200|184400|184350|4353
1752048600000|2025-07-09 08:10:00|184850|184750|184600|184500|185000|184950|184550|184500|863
1752048900000|2025-07-09 08:15:00|184550|184450|185200|185150|185500|185450|184450|184400|3174
1752049200000|2025-07-09 08:20:00|185150|185100|185650|185600|185800|185750|185000|184900|2429
1752049500000|2025-07-09 08:25:00|185600|185550|185400|185350|185650|185550|185200|185150|761
1752049800000|2025-07-09 08:30:00|185350|185300|185000|184900|185400|185300|184950|184900|844
1752050100000|2025-07-09 08:35:00|184950|184950|185300|185250|185300|185250|184950|184950|950
1752050400000|2025-07-09 08:40:00|185350|185300|185050|185000|185350|185300|184950|184850|1143
1752050700000|2025-07-09 08:45:00|185100|184950|184950|184900|185100|185000|184900|184800|590
1752051000000|2025-07-09 08:50:00|185000|184950|184450|184350|185200|185150|184400|184350|3233
1752051300000|2025-07-09 08:55:00|184400|184300|184550|184500|184750|184700|184150|184100|2643
1752051600000|2025-07-09 09:00:00|184500|184450|183950|183850|184700|184650|183850|183750|2362
1752051900000|2025-07-09 09:05:00|183900|183800|182950|182900|183900|183850|182550|182500|6512
1752052200000|2025-07-09 09:10:00|182900|182850|183650|183600|184000|183900|182900|182850|3404
1752052500000|2025-07-09 09:15:00|183600|183550|183150|183050|183750|183650|183050|183000|1683
1752052800000|2025-07-09 09:20:00|183200|183100|183700|183650|183950|183900|183000|182950|3103
1752053100000|2025-07-09 09:25:00|183650|183600|184100|183950|184200|184100|183600|183550|3275
1752053400000|2025-07-09 09:30:00|184050|184000|184600|184500|184750|184700|184050|184000|1664
1752053700000|2025-07-09 09:35:00|184550|184450|184600|184550|184650|184600|184350|184250|1447
1752054000000|2025-07-09 09:40:00|184650|184500|184800|184750|184950|184900|184550|184500|780
1752054300000|2025-07-09 09:45:00|184750|184700|184700|184600|184800|184700|184500|184450|595
1752054600000|2025-07-09 09:50:00|184750|184650|184600|184500|184950|184900|184500|184450|887
1752054900000|2025-07-09 09:55:00|184550|184450|184750|184650|184900|184850|184500|184400|2185
1752055200000|2025-07-09 10:00:00|184800|184700|184250|184150|184800|184750|184250|184100|1600
1752055500000|2025-07-09 10:05:00|184200|184100|183800|183750|184250|184100|183650|183550|1956
1752055800000|2025-07-09 10:10:00|183850|183700|183750|183700|183850|183800|183550|183500|1629
1752056100000|2025-07-09 10:15:00|183700|183650|183750|183650|184050|184000|183700|183600|1709
1752056400000|2025-07-09 10:20:00|183700|183600|183200|183100|183700|183650|183150|183100|821
1752056700000|2025-07-09 10:25:00|183150|183150|183650|183550|183700|183650|183150|183100|1381
1752057000000|2025-07-09 10:30:00|183600|183600|183550|183500|183700|183650|183450|183400|1342
1752057300000|2025-07-09 10:35:00|183600|183550|184050|183950|184050|184000|183550|183450|1083
1752057600000|2025-07-09 10:40:00|184000|183900|183950|183850|184100|184050|183900|183850|873
1752057900000|2025-07-09 10:45:00|183900|183900|183900|183850|184000|183950|183850|183800|331
1752058200000|2025-07-09 10:50:00|183950|183900|184250|184150|184350|184250|183950|183900|1426
1752058500000|2025-07-09 10:55:00|184200|184100|184200|184150|184300|184250|184150|184100|285
1752058800000|2025-07-09 11:00:00|184250|184100|184300|184200|184350|184300|184200|184100|712
1752059100000|2025-07-09 11:05:00|184250|184250|184450|184350|184650|184600|184250|184250|434
1752059400000|2025-07-09 11:10:00|184500|184400|184600|184550|184600|184550|184450|184350|103
1752059700000|2025-07-09 11:15:00|184550|184500|184350|184250|184550|184500|184250|184200|632
1752060000000|2025-07-09 11:20:00|184300|184300|184550|184500|184650|184600|184250|184200|1046
1752060300000|2025-07-09 11:25:00|184600|184550|184600|184550|184650|184600|184350|184300|1258
1752060600000|2025-07-09 11:30:00|184650|184600|184100|184000|184700|184650|183950|183900|1688
1752060900000|2025-07-09 11:35:00|184150|184050|184200|184150|184250|184150|184000|183950|316
1752061200000|2025-07-09 11:40:00|184250|184200|184100|184050|184400|184350|184000|183950|1187
1752061500000|2025-07-09 11:45:00|184150|184100|184150|184050|184200|184150|183900|183850|573
1752061800000|2025-07-09 11:50:00|184200|184100|184300|184250|184400|184350|184200|184050|402
1752062100000|2025-07-09 11:55:00|184350|184300|184250|184150|184500|184450|184200|184150|447
1752062400000|2025-07-09 12:00:00|184200|184200|184250|184200|184300|184250|184150|184100|235
1752062700000|2025-07-09 12:05:00|184200|184150|184400|184300|184400|184350|184100|184050|411
1752063000000|2025-07-09 12:10:00|184450|184350|184200|184150|184550|184500|184200|184150|1310
1752063300000|2025-07-09 12:15:00|184150|184100|183950|183900|184200|184150|183950|183900|1190
1752063600000|2025-07-09 12:20:00|183900|183850|183850|183750|183950|183850|183700|183650|425
1752063900000|2025-07-09 12:25:00|183800|183700|183800|183700|183800|183700|183500|183400|1082
1752064200000|2025-07-09 12:30:00|183850|183750|184150|184050|184200|184100|183800|183750|555
1752064500000|2025-07-09 12:35:00|184200|184100|184500|184400|184500|184400|184150|184050|331
1752064800000|2025-07-09 12:40:00|184450|184450|184300|184200|184500|184450|184100|184050|1017
1752065100000|2025-07-09 12:45:00|184250|184250|184200|184150|184300|184250|184050|184000|584
1752065400000|2025-07-09 12:50:00|184150|184100|184500|184450|184550|184500|184100|184000|1382
1752065700000|2025-07-09 12:55:00|184550|184400|184500|184450|184600|184550|184350|184300|1653
1752066000000|2025-07-09 13:00:00|184550|184500|183900|183850|184650|184600|183850|183800|1899
1752066300000|2025-07-09 13:05:00|183950|183800|183700|183600|184050|183950|183650|183600|2282
1752066600000|2025-07-09 13:10:00|183650|183650|183800|183750|183850|183750|183450|183400|1216
1752066900000|2025-07-09 13:15:00|183750|183700|183950|183900|183950|183900|183650|183550|537
1752067200000|2025-07-09 13:20:00|184000|183850|184050|183950|184200|184100|183850|183800|1194
1752067500000|2025-07-09 13:25:00|184100|184000|184150|184050|184200|184100|184000|183900|1407
1752067800000|2025-07-09 13:30:00|184200|184100|183450|183350|184250|184200|183250|183200|2122
1752068100000|2025-07-09 13:35:00|183400|183400|183450|183350|183800|183750|183100|183050|2973
1752068400000|2025-07-09 13:40:00|183500|183400|183150|183100|183650|183550|182900|182850|5472
1752068700000|2025-07-09 13:45:00|183200|183150|183550|183500|183850|183800|183200|183150|1665
1752069000000|2025-07-09 13:50:00|183500|183450|183850|183800|183950|183900|183400|183350|2327
1752069300000|2025-07-09 13:55:00|183900|183850|183850|183800|184200|184150|183850|183750|2337
1752069600000|2025-07-09 14:00:00|183900|183750|183750|183700|184300|184200|183750|183700|1538
1752069900000|2025-07-09 14:05:00|183700|183650|183700|183600|183950|183900|183600|183550|1830
1752070200000|2025-07-09 14:10:00|183650|183550|183850|183800|184200|184100|183550|183500|1907
1752070500000|2025-07-09 14:15:00|183900|183850|184200|184150|184400|184350|183850|183800|1978
1752070800000|2025-07-09 14:20:00|184250|184200|184450|184350|184450|184400|184150|184100|1657
1752071100000|2025-07-09 14:25:00|184400|184300|184400|184350|184550|184450|184300|184250|1446
1752071400000|2025-07-09 14:30:00|184450|184400|184400|184350|184450|184400|184150|184100|1693
1752071700000|2025-07-09 14:35:00|184450|184400|184550|184450|184550|184500|184350|184250|694
1752072000000|2025-07-09 14:40:00|184600|184500|184350|184300|184600|184550|184300|184250|1664
1752072300000|2025-07-09 14:45:00|184400|184350|184500|184450|184550|184500|184400|184350|869
1752072600000|2025-07-09 14:50:00|184450|184400|184850|184750|184850|184750|184450|184400|1634
1752072900000|2025-07-09 14:55:00|184900|184800|184750|184700|185000|184900|184650|184600|2188
1752073200000|2025-07-09 15:00:00|184800|184750|185000|184900|185100|185050|184800|184700|4387
1752073500000|2025-07-09 15:05:00|184950|184850|184950|184900|185000|184950|184900|184850|1018
1752073800000|2025-07-09 15:10:00|185000|184850|185050|184950|185150|185100|184950|184850|2638
1752074100000|2025-07-09 15:15:00|185000|185000|185100|185050|185200|185150|184750|184700|2581
1752074400000|2025-07-09 15:20:00|185050|185000|185350|185300|185400|185350|185050|185000|2411
1752074700000|2025-07-09 15:25:00|185300|185250|185300|185200|185350|185250|185100|185050|2615
1752130800000|2025-07-10 07:00:00|185200|185100|184000|183900|186400|186300|183700|183650|6689
1752131100000|2025-07-10 07:05:00|184050|183850|184700|184600|185200|185100|183100|183000|4961
1752131400000|2025-07-10 07:10:00|184650|184550|184300|184150|185250|185200|184150|184050|2865
1752131700000|2025-07-10 07:15:00|184350|184200|184700|184600|185000|184950|184000|183900|2190
1752132000000|2025-07-10 07:20:00|184750|184650|184650|184550|185100|185000|184350|184250|1917
1752132300000|2025-07-10 07:25:00|184600|184500|184450|184400|184700|184600|184150|184100|2311
1752132600000|2025-07-10 07:30:00|184500|184450|184750|184650|185000|184950|184450|184400|1291
1752132900000|2025-07-10 07:35:00|184800|184700|184700|184600|184850|184750|184150|184050|1527
1752133200000|2025-07-10 07:40:00|184650|184550|184800|184700|184900|184850|184600|184500|846
1752133500000|2025-07-10 07:45:00|184850|184750|185500|185400|185500|185450|184500|184450|2714
1752133800000|2025-07-10 07:50:00|185400|185350|185300|185250|185700|185650|185200|185100|2029
1752134100000|2025-07-10 07:55:00|185250|185200|185300|185200|185550|185450|185100|185050|813
1752134400000|2025-07-10 08:00:00|185250|185250|184800|184700|185300|185250|184400|184300|2328
1752134700000|2025-07-10 08:05:00|184750|184750|184900|184800|184950|184850|184550|184450|1533
1752135000000|2025-07-10 08:10:00|184850|184850|183900|183850|184900|184850|183800|183750|3847
1752135300000|2025-07-10 08:15:00|183850|183800|184000|183950|184300|184200|183700|183600|2485
1752135600000|2025-07-10 08:20:00|184050|184000|183300|183200|184200|184100|183300|183200|1401
1752135900000|2025-07-10 08:25:00|183250|183150|183250|183150|183350|183300|182750|182650|4618
1752136200000|2025-07-10 08:30:00|183300|183200|183150|183050|183500|183450|182650|182600|4784
1752136500000|2025-07-10 08:35:00|183100|183000|183700|183600|183800|183750|183100|183000|2906
1752136800000|2025-07-10 08:40:00|183650|183650|184100|184000|184300|184250|183600|183500|2482
1752137100000|2025-07-10 08:45:00|184050|183950|184050|183950|184500|184450|183750|183700|2138
1752137400000|2025-07-10 08:50:00|184000|184000|183400|183350|184100|184050|183400|183350|2150
1752137700000|2025-07-10 08:55:00|183450|183400|183650|183600|183800|183750|183100|183050|1566
1752138000000|2025-07-10 09:00:00|183700|183550|183700|183650|183950|183900|183500|183400|1523
1752138300000|2025-07-10 09:05:00|183750|183700|183450|183350|183800|183750|183350|183250|1286
1752138600000|2025-07-10 09:10:00|183400|183400|183200|183100|183600|183550|183200|183100|605
1752138900000|2025-07-10 09:15:00|183250|183150|183250|183200|183450|183350|183200|183100|570
1752139200000|2025-07-10 09:20:00|183300|183250|183350|183300|183600|183500|183300|183200|374
1752139500000|2025-07-10 09:25:00|183400|183350|183400|183350|183600|183500|183350|183300|727
1752139800000|2025-07-10 09:30:00|183450|183400|183450|183350|183550|183500|183250|183200|1191
1752140100000|2025-07-10 09:35:00|183400|183400|183550|183500|183600|183550|183300|183200|1003
1752140400000|2025-07-10 09:40:00|183600|183450|183850|183800|183950|183900|183400|183350|1473
1752140700000|2025-07-10 09:45:00|183900|183850|183700|183650|184100|184000|183600|183550|1452
1752141000000|2025-07-10 09:50:00|183650|183600|184200|184150|184450|184400|183600|183500|1672
1752141300000|2025-07-10 09:55:00|184250|184200|183900|183850|184350|184300|183750|183700|653
1752141600000|2025-07-10 10:00:00|183950|183900|183800|183750|184050|184000|183550|183500|491
1752141900000|2025-07-10 10:05:00|183750|183700|183650|183600|183800|183750|183600|183550|313
1752142200000|2025-07-10 10:10:00|183600|183550|183600|183550|183750|183700|183500|183450|1004
1752142500000|2025-07-10 10:15:00|183650|183600|183850|183800|184000|183950|183650|183600|427
1752142800000|2025-07-10 10:20:00|183800|183750|183900|183850|184000|183950|183750|183700|147
1752143100000|2025-07-10 10:25:00|183850|183800|184250|184200|184350|184300|183850|183750|1722
1752143400000|2025-07-10 10:30:00|184200|184150|184600|184550|184650|184550|184150|184100|3041
1752143700000|2025-07-10 10:35:00|184650|184500|184450|184400|184850|184800|184400|184350|1222
1752144000000|2025-07-10 10:40:00|184400|184350|184450|184400|184550|184500|184150|184100|1030
1752144300000|2025-07-10 10:45:00|184400|184350|184050|184000|184500|184450|184050|184000|811
1752144600000|2025-07-10 10:50:00|184100|184050|184100|184050|184100|184050|183900|183850|816
1752144900000|2025-07-10 10:55:00|184150|184100|183950|183900|184250|184200|183950|183900|527
1752145200000|2025-07-10 11:00:00|184000|183850|183850|183800|184150|184100|183750|183700|1155
1752145500000|2025-07-10 11:05:00|183900|183850|183550|183500|183900|183850|183550|183500|472
1752145800000|2025-07-10 11:10:00|183600|183550|183750|183650|183800|183750|183500|183450|1125
1752146100000|2025-07-10 11:15:00|183700|183700|183950|183900|184000|183950|183600|183550|281
1752146400000|2025-07-10 11:20:00|184000|183950|184100|184050|184150|184100|183950|183900|727
1752146700000|2025-07-10 11:25:00|184150|184100|184200|184150|184700|184600|184000|183950|2365
1752147000000|2025-07-10 11:30:00|184250|184200|184600|184550|184750|184700|184200|184150|1152
1752147300000|2025-07-10 11:35:00|184550|184500|184650|184600|184750|184700|184500|184450|1312
1752147600000|2025-07-10 11:40:00|184700|184650|184600|184550|184750|184650|184550|184450|362
1752147900000|2025-07-10 11:45:00|184650|184600|184950|184850|185000|184950|184550|184500|1256
1752148200000|2025-07-10 11:50:00|184900|184900|184750|184700|184950|184900|184600|184550|2487
1752148500000|2025-07-10 11:55:00|184700|184650|184600|184550|184750|184700|184550|184450|498
1752148800000|2025-07-10 12:00:00|184650|184600|184550|184500|184700|184650|184500|184450|1274
1752149100000|2025-07-10 12:05:00|184500|184450|184650|184600|184800|184700|184500|184450|483
1752149400000|2025-07-10 12:10:00|184700|184550|184950|184900|185050|185000|184550|184500|2223
1752149700000|2025-07-10 12:15:00|184900|184850|184900|184850|185000|184950|184700|184650|1288
1752150000000|2025-07-10 12:20:00|184950|184900|185150|185100|185200|185150|184900|184850|2888
1752150300000|2025-07-10 12:25:00|185100|185050|185650|185600|185750|185700|185000|184950|5324
1752150600000|2025-07-10 12:30:00|185700|185650|185850|185800|185900|185850|185500|185450|1914
1752150900000|2025-07-10 12:35:00|185900|185850|186050|185950|186300|186200|185850|185800|6229
1752151200000|2025-07-10 12:40:00|186000|185900|186150|186100|186200|186100|185800|185700|2809
1752151500000|2025-07-10 12:45:00|186100|186050|186000|185900|186200|186150|185900|185850|2116
1752151800000|2025-07-10 12:50:00|185950|185850|185850|185800|186000|185900|185750|185650|1550
1752152100000|2025-07-10 12:55:00|185800|185750|185900|185800|186150|186100|185800|185700|2188
1752152400000|2025-07-10 13:00:00|185950|185850|185650|185600|186000|185950|185650|185600|1354
1752152700000|2025-07-10 13:05:00|185600|185550|185950|185850|186000|185950|185600|185550|1625
1752153000000|2025-07-10 13:10:00|185900|185900|185700|185600|185900|185900|185600|185550|2150
1752153300000|2025-07-10 13:15:00|185650|185550|185500|185400|185800|185750|185400|185350|1316
1752153600000|2025-07-10 13:20:00|185450|185450|185650|185600|185750|185700|185450|185450|1774
1752153900000|2025-07-10 13:25:00|185700|185650|185800|185700|185850|185800|185600|185550|3032
1752154200000|2025-07-10 13:30:00|185850|185750|186050|186000|186100|186050|185800|185700|1967
1752154500000|2025-07-10 13:35:00|186000|185950|185850|185750|186200|186100|185800|185750|3568
1752154800000|2025-07-10 13:40:00|185800|185700|186150|186100|186150|186100|185600|185550|1805
1752155100000|2025-07-10 13:45:00|186200|186050|186050|186000|186200|186100|185950|185900|2577
1752155400000|2025-07-10 13:50:00|186100|186050|186200|186150|186250|186200|186000|185950|4494
1752155700000|2025-07-10 13:55:00|186150|186100|185850|185750|186200|186150|185550|185450|2728
1752156000000|2025-07-10 14:00:00|185800|185800|185050|185000|185950|185850|184800|184750|4331
1752156300000|2025-07-10 14:05:00|185000|184950|184100|184000|185000|184950|183950|183900|5495
1752156600000|2025-07-10 14:10:00|184150|184050|184750|184700|185200|185150|184150|184050|3035
1752156900000|2025-07-10 14:15:00|184700|184650|184900|184800|185100|185000|184700|184600|1739
1752157200000|2025-07-10 14:20:00|184950|184850|185000|184900|185050|185000|184650|184550|892
1752157500000|2025-07-10 14:25:00|185050|184950|185600|185500|185650|185600|184850|184750|3328
1752157800000|2025-07-10 14:30:00|185650|185550|185000|184900|185650|185550|185000|184900|1432
1752158100000|2025-07-10 14:35:00|184950|184950|185050|185000|185150|185050|184750|184700|1501
1752158400000|2025-07-10 14:40:00|185100|185050|185100|185050|185200|185150|185050|185000|1425
1752158700000|2025-07-10 14:45:00|185050|185000|185300|185250|185350|185300|185000|184950|1958
1752159000000|2025-07-10 14:50:00|185250|185200|185350|185300|185550|185500|185150|185100|1487
1752159300000|2025-07-10 14:55:00|185300|185250|185200|185100|185400|185350|185000|184900|2766
1752159600000|2025-07-10 15:00:00|185250|185150|184800|184700|185250|185150|184800|184700|890
1752159900000|2025-07-10 15:05:00|184850|184750|184850|184750|184950|184850|184600|184550|1622
1752160200000|2025-07-10 15:10:00|184800|184700|184600|184500|184800|184700|184450|184400|2221
1752160500000|2025-07-10 15:15:00|184650|184550|184500|184450|184700|184650|184400|184300|2947
1752160800000|2025-07-10 15:20:00|184550|184500|184550|184450|184550|184500|184150|184100|2503
1752161100000|2025-07-10 15:25:00|184500|184400|185050|184950|185200|185150|184050|184000|7249
1752217200000|2025-07-11 07:00:00|183900|183700|186100|185900|186100|186000|183550|183500|7526
1752217500000|2025-07-11 07:05:00|186150|185950|186200|186100|187200|187100|185850|185750|17399
1752217800000|2025-07-11 07:10:00|186250|186150|185550|185450|186400|186300|185250|185200|5160
1752218100000|2025-07-11 07:15:00|185500|185400|185400|185350|185650|185550|184900|184800|1516
1752218400000|2025-07-11 07:20:00|185350|185300|185150|185000|185750|185700|185100|185000|934
1752218700000|2025-07-11 07:25:00|185100|185050|185150|185100|185350|185300|185000|184900|888
1752219000000|2025-07-11 07:30:00|185200|185150|185150|185100|185600|185550|184850|184800|1452
1752219300000|2025-07-11 07:35:00|185200|185050|184900|184800|185300|185250|184750|184700|789
1752219600000|2025-07-11 07:40:00|184850|184850|184500|184450|184900|184850|184400|184350|2789
1752219900000|2025-07-11 07:45:00|184450|184400|183850|183800|184650|184600|183800|183700|1508
1752220200000|2025-07-11 07:50:00|183800|183750|183900|183850|184150|184050|183250|183200|4964
1752220500000|2025-07-11 07:55:00|183950|183900|184300|184250|184500|184450|183950|183900|1520
1752220800000|2025-07-11 08:00:00|184350|184300|184300|184200|184550|184500|184200|184100|1346
1752221100000|2025-07-11 08:05:00|184250|184150|183900|183850|184300|184250|183800|183750|1430
1752221400000|2025-07-11 08:10:00|183850|183800|182900|182850|183900|183800|182750|182700|9252
1752221700000|2025-07-11 08:15:00|182950|182800|183100|183000|183150|183050|182700|182600|2620
1752222000000|2025-07-11 08:20:00|183050|182950|183500|183450|183500|183450|182850|182800|1755
1752222300000|2025-07-11 08:25:00|183450|183400|182850|182800|183450|183450|182800|182700|1552
1752222600000|2025-07-11 08:30:00|182800|182750|181200|181050|182850|182800|181000|180900|8048
1752222900000|2025-07-11 08:35:00|181250|181100|180950|180850|181800|181750|180850|180800|5069
1752223200000|2025-07-11 08:40:00|180900|180900|182750|182650|182850|182800|180900|180900|5630
1752223500000|2025-07-11 08:45:00|182700|182700|182700|182600|182900|182850|182250|182200|3478
1752223800000|2025-07-11 08:50:00|182650|182550|183250|183200|183350|183300|182550|182450|2120
1752224100000|2025-07-11 08:55:00|183200|183150|182750|182650|183450|183350|182650|182500|2560
1752224400000|2025-07-11 09:00:00|182800|182700|182450|182400|182800|182750|182400|182350|1074
1752224700000|2025-07-11 09:05:00|182400|182350|182150|182050|182500|182450|181950|181900|1188
1752225000000|2025-07-11 09:10:00|182100|182100|182000|181950|182100|182100|181500|181400|1757
1752225300000|2025-07-11 09:15:00|182050|182000|182500|182400|182600|182550|182000|182000|1042
1752225600000|2025-07-11 09:20:00|182450|182350|181800|181750|182450|182400|181750|181650|1428
1752225900000|2025-07-11 09:25:00|181850|181800|181950|181850|182100|182050|181800|181700|893
1752226200000|2025-07-11 09:30:00|181900|181900|181950|181900|182150|182050|181900|181850|620
1752226500000|2025-07-11 09:35:00|181900|181850|182000|181950|182200|182100|181850|181800|310
1752226800000|2025-07-11 09:40:00|182050|182000|181700|181650|182150|182100|181650|181600|1185
1752227100000|2025-07-11 09:45:00|181650|181600|181900|181850|181950|181900|181650|181600|338
1752227400000|2025-07-11 09:50:00|181850|181800|181650|181600|181850|181800|181500|181450|2637
1752227700000|2025-07-11 09:55:00|181700|181650|181400|181350|181750|181700|181350|181250|1531
1752228000000|2025-07-11 10:00:00|181450|181400|181750|181650|181850|181800|181400|181350|1617
1752228300000|2025-07-11 10:05:00|181700|181600|181900|181800|182050|182000|181650|181550|644
1752228600000|2025-07-11 10:10:00|181850|181850|181850|181800|181950|181900|181750|181650|505
1752228900000|2025-07-11 10:15:00|181800|181750|181500|181450|181900|181850|181450|181400|522
1752229200000|2025-07-11 10:20:00|181550|181400|181350|181250|181550|181500|181300|181250|495
1752229500000|2025-07-11 10:25:00|181300|181200|181300|181250|181350|181300|180900|180850|2939
1752229800000|2025-07-11 10:30:00|181350|181300|181250|181200|181400|181350|181200|181100|675
1752230100000|2025-07-11 10:35:00|181200|181150|181250|181200|181300|181250|181100|181050|562
1752230400000|2025-07-11 10:40:00|181300|181250|180500|180400|181350|181250|180400|180350|2184
1752230700000|2025-07-11 10:45:00|180450|180350|180150|180100|180550|180500|180100|180050|2256
1752231000000|2025-07-11 10:50:00|180200|180150|179700|179650|180200|180150|179550|179500|4082
1752231300000|2025-07-11 10:55:00|179650|179600|179850|179800|180200|180100|179600|179500|2071
1752231600000|2025-07-11 11:00:00|179900|179750|179900|179800|179900|179850|179600|179500|921
1752231900000|2025-07-11 11:05:00|179950|179850|179800|179700|180050|180000|179600|179500|3031
1752232200000|2025-07-11 11:10:00|179850|179750|180850|180800|180950|180850|179850|179700|1450
1752232500000|2025-07-11 11:15:00|180900|180850|181200|181100|181300|181200|180800|180700|2554
1752232800000|2025-07-11 11:20:00|181150|181050|180750|180700|181200|181100|180700|180600|1215
1752233100000|2025-07-11 11:25:00|180800|180650|181500|181450|181650|181600|180800|180650|2742
1752233400000|2025-07-11 11:30:00|181550|181400|181550|181500|181800|181700|181350|181300|2323
1752233700000|2025-07-11 11:35:00|181500|181450|181700|181650|181750|181700|181400|181350|2282
1752234000000|2025-07-11 11:40:00|181750|181700|182450|182400|182450|182400|181650|181550|1308
1752234300000|2025-07-11 11:45:00|182500|182450|182600|182500|183100|183000|182300|182250|3699
1752234600000|2025-07-11 11:50:00|182550|182450|182450|182350|182600|182500|182150|182100|2614
1752234900000|2025-07-11 11:55:00|182400|182400|182000|181950|182550|182500|181950|181900|2311
1752235200000|2025-07-11 12:00:00|182050|181900|182100|182050|182150|182100|181850|181750|829
1752235500000|2025-07-11 12:05:00|182050|182000|182900|182800|183000|182950|182000|181900|2134
1752235800000|2025-07-11 12:10:00|182850|182750|182750|182700|182950|182900|182550|182500|1198
1752236100000|2025-07-11 12:15:00|182700|182650|182750|182650|182900|182850|182600|182550|449
1752236400000|2025-07-11 12:20:00|182700|182600|182450|182350|182750|182700|182400|182350|628
1752236700000|2025-07-11 12:25:00|182400|182400|182600|182500|182600|182500|182250|182150|1024
1752237000000|2025-07-11 12:30:00|182650|182550|182800|182750|183000|182950|182600|182550|552
1752237300000|2025-07-11 12:35:00|182850|182800|182900|182800|182900|182850|182750|182700|368
1752237600000|2025-07-11 12:40:00|182850|182850|182550|182450|182950|182850|182500|182450|1227
1752237900000|2025-07-11 12:45:00|182600|182500|182850|182750|182850|182800|182400|182300|501
1752238200000|2025-07-11 12:50:00|182800|182700|183000|182900|183200|183100|182800|182700|2021
1752238500000|2025-07-11 12:55:00|182950|182950|183150|183050|183250|183200|182800|182750|1664
1752238800000|2025-07-11 13:00:00|183200|183100|183600|183550|183750|183700|183200|183100|2226
1752239100000|2025-07-11 13:05:00|183650|183500|184000|183950|184050|184000|183500|183450|2104
1752239400000|2025-07-11 13:10:00|183950|183900|183300|183250|183950|183900|183150|183100|1632
1752239700000|2025-07-11 13:15:00|183250|183200|183400|183350|183400|183350|183050|183000|1937
1752240000000|2025-07-11 13:20:00|183450|183400|183550|183450|183650|183600|183400|183300|1598
1752240300000|2025-07-11 13:25:00|183500|183400|183100|183050|183750|183700|182900|182850|3005
1752240600000|2025-07-11 13:30:00|183150|183000|183900|183800|184300|184200|183150|183000|3540
1752240900000|2025-07-11 13:35:00|183850|183750|184000|183950|184200|184100|183650|183600|1375
1752241200000|2025-07-11 13:40:00|184050|183900|183750|183700|184150|184100|183650|183600|1450
1752241500000|2025-07-11 13:45:00|183800|183650|183050|182950|183800|183650|183000|182950|2556
1752241800000|2025-07-11 13:50:00|183000|182900|183100|183000|183300|183250|182600|182550|1178
1752242100000|2025-07-11 13:55:00|183050|183050|183400|183300|183600|183500|183050|183000|1853
1752242400000|2025-07-11 14:00:00|183450|183350|184000|183900|184050|184000|183400|183300|2470
1752242700000|2025-07-11 14:05:00|183950|183850|184000|183950|184450|184400|183900|183850|3600
1752243000000|2025-07-11 14:10:00|184050|184000|184200|184100|184450|184400|184050|184000|1903
1752243300000|2025-07-11 14:15:00|184250|184150|184200|184100|184300|184200|184000|183950|1424
1752243600000|2025-07-11 14:20:00|184150|184050|184400|184300|184400|184300|183800|183750|2439
1752243900000|2025-07-11 14:25:00|184350|184350|184150|184050|184400|184350|184100|184050|961
1752244200000|2025-07-11 14:30:00|184200|184100|183950|183850|184200|184150|183900|183800|677
1752244500000|2025-07-11 14:35:00|183900|183900|184000|183900|184150|184050|183850|183800|1018
1752244800000|2025-07-11 14:40:00|183950|183850|184200|184100|184200|184150|183950|183850|488
1752245100000|2025-07-11 14:45:00|184150|184050|183950|183900|184200|184150|183850|183800|1849
1752245400000|2025-07-11 14:50:00|184000|183950|184150|184050|184200|184150|183850|183800|687
1752245700000|2025-07-11 14:55:00|184200|184100|184150|184050|184350|184300|184050|183950|1991
1752246000000|2025-07-11 15:00:00|184100|184000|184650|184600|184700|184650|184050|184000|2378
1752246300000|2025-07-11 15:05:00|184600|184550|184650|184550|184650|184600|184350|184300|2331
1752246600000|2025-07-11 15:10:00|184600|184500|184500|184400|184650|184550|184400|184350|1550
1752246900000|2025-07-11 15:15:00|184450|184450|184350|184300|184500|184450|184200|184150|769
1752247200000|2025-07-11 15:20:00|184400|184350|184400|184350|184600|184550|184350|184300|1987
1752247500000|2025-07-11 15:25:00|184350|184300|184250|184200|184350|184300|184050|184000|2746
1752476400000|2025-07-14 07:00:00|183350|182550|184650|184550|184650|184600|183200|182500|8868
1752476700000|2025-07-14 07:05:00|184600|184500|185800|185650|186000|185900|184450|184350|10944
1752477000000|2025-07-14 07:10:00|185750|185600|183400|183250|185750|185600|183250|183200|8904
1752477300000|2025-07-14 07:15:00|183350|183200|183100|183000|183500|183350|182650|182600|4811
1752477600000|2025-07-14 07:20:00|183050|182950|183450|183400|183550|183450|182900|182750|2213
1752477900000|2025-07-14 07:25:00|183500|183350|183500|183400|183600|183550|183100|183000|992
1752478200000|2025-07-14 07:30:00|183550|183450|184550|184450|184850|184800|183550|183450|2998
1752478500000|2025-07-14 07:35:00|184500|184400|184950|184850|185100|185000|184250|184150|1802
1752478800000|2025-07-14 07:40:00|185000|184900|184050|183950|185200|185100|183950|183900|2114
1752479100000|2025-07-14 07:45:00|184000|183900|184000|183900|184050|183950|183650|183600|1955
1752479400000|2025-07-14 07:50:00|183950|183850|184500|184400|184650|184600|183900|183850|1244
1752479700000|2025-07-14 07:55:00|184450|184450|184950|184850|184950|184850|184450|184400|2163
1752480000000|2025-07-14 08:00:00|185000|184900|185400|185300|185400|185350|184750|184700|2409
1752480300000|2025-07-14 08:05:00|185350|185250|185250|185150|185650|185550|185100|185050|2738
1752480600000|2025-07-14 08:10:00|185200|185100|185200|185100|185300|185250|184950|184900|2371
1752480900000|2025-07-14 08:15:00|185250|185150|185200|185100|185250|185200|184800|184750|700
1752481200000|2025-07-14 08:20:00|185250|185150|185000|184950|185250|185150|184800|184750|911
1752481500000|2025-07-14 08:25:00|184950|184900|184850|184750|185000|184900|184700|184650|294
1752481800000|2025-07-14 08:30:00|184900|184800|185100|185000|185150|185050|184800|184750|889
1752482100000|2025-07-14 08:35:00|185150|185050|185000|184900|185400|185350|184850|184750|651
1752482400000|2025-07-14 08:40:00|185050|184950|185000|184900|185150|185050|184850|184750|368
1752482700000|2025-07-14 08:45:00|184950|184850|184750|184650|185000|184900|184600|184500|600
1752483000000|2025-07-14 08:50:00|184700|184700|184950|184900|184950|184900|184700|184650|155
1752483300000|2025-07-14 08:55:00|185000|184850|185100|185000|185100|185050|184850|184750|416
1752483600000|2025-07-14 09:00:00|185150|185050|185400|185300|185400|185350|185000|184950|1090
1752483900000|2025-07-14 09:05:00|185450|185350|185700|185650|185800|185750|185350|185250|2154
1752484200000|2025-07-14 09:10:00|185750|185600|185600|185500|185750|185650|185450|185400|1455
1752484500000|2025-07-14 09:15:00|185650|185550|185250|185150|185650|185550|185200|185150|611
1752484800000|2025-07-14 09:20:00|185200|185200|185350|185250|185500|185450|185150|185100|914
1752485100000|2025-07-14 09:25:00|185300|185200|185100|185000|185300|185250|184950|184900|204
1752485400000|2025-07-14 09:30:00|185150|185050|184950|184850|185200|185100|184900|184850|498
1752485700000|2025-07-14 09:35:00|185000|184900|184900|184800|185000|184950|184850|184750|459
1752486000000|2025-07-14 09:40:00|184950|184850|185000|184900|185000|184950|184800|184750|585
1752486300000|2025-07-14 09:45:00|184950|184850|184900|184800|185000|184950|184800|184750|837
1752486600000|2025-07-14 09:50:00|184850|184850|184500|184450|184950|184850|184400|184350|892
1752486900000|2025-07-14 09:55:00|184550|184400|184350|184250|184650|184550|184250|184200|1514
1752487200000|2025-07-14 10:00:00|184300|184200|184250|184200|184350|184250|183900|183800|2073
1752487500000|2025-07-14 10:05:00|184300|184250|184100|184050|184350|184300|183950|183900|902
1752487800000|2025-07-14 10:10:00|184150|184100|184350|184250|184350|184300|184150|184100|328
1752488100000|2025-07-14 10:15:00|184300|184300|184100|184050|184450|184400|184050|184000|666
1752488400000|2025-07-14 10:20:00|184050|184000|184050|183950|184150|184100|184000|183900|277
1752488700000|2025-07-14 10:25:00|184000|184000|184000|183950|184400|184300|184000|183950|901
1752489000000|2025-07-14 10:30:00|184050|184000|184300|184200|184350|184250|184000|183950|314
1752489300000|2025-07-14 10:35:00|184250|184150|184550|184450|184600|184500|184200|184150|557
1752489600000|2025-07-14 10:40:00|184600|184500|184450|184350|184600|184500|184350|184300|621
1752489900000|2025-07-14 10:45:00|184400|184300|183950|183850|184450|184350|183850|183800|595
1752490200000|2025-07-14 10:50:00|183900|183900|184000|183900|184050|183950|183900|183850|647
1752490500000|2025-07-14 10:55:00|183950|183950|183950|183900|184100|184050|183900|183800|850
1752490800000|2025-07-14 11:00:00|184150|183850|183950|183850|184150|184100|183900|183800|512
1752491100000|2025-07-14 11:05:00|183900|183800|183850|183750|183950|183850|183550|183500|1006
1752491400000|2025-07-14 11:10:00|183900|183800|183750|183650|183900|183850|183650|183600|2006
1752491700000|2025-07-14 11:15:00|183800|183700|183550|183500|183800|183700|183450|183400|2474
1752492000000|2025-07-14 11:20:00|183600|183450|183500|183400|183650|183600|183400|183350|975
1752492300000|2025-07-14 11:25:00|183450|183350|183400|183300|183600|183550|183250|183200|634
1752492600000|2025-07-14 11:30:00|183350|183250|183600|183500|183750|183650|183300|183250|1645
1752492900000|2025-07-14 11:35:00|183550|183550|184100|184000|184150|184100|183350|183300|1066
1752493200000|2025-07-14 11:40:00|184150|184050|184200|184100|184400|184300|184150|184050|786
1752493500000|2025-07-14 11:45:00|184150|184050|184150|184100|184200|184100|183800|183750|808
1752493800000|2025-07-14 11:50:00|184200|184150|184350|184250|184350|184300|184100|184000|173
1752494100000|2025-07-14 11:55:00|184400|184300|184700|184600|184700|184650|184350|184250|638
1752494400000|2025-07-14 12:00:00|184750|184650|184700|184650|184750|184700|184550|184500|438
1752494700000|2025-07-14 12:05:00|184750|184700|184750|184700|184950|184900|184700|184650|650
1752495000000|2025-07-14 12:10:00|184800|184750|184900|184800|184900|184800|184700|184650|184
1752495300000|2025-07-14 12:15:00|184850|184750|184900|184850|185000|184900|184750|184700|374
1752495600000|2025-07-14 12:20:00|184950|184800|184800|184700|185050|185000|184750|184700|2360
1752495900000|2025-07-14 12:25:00|184850|184750|184700|184600|184900|184800|184650|184600|215
1752496200000|2025-07-14 12:30:00|184650|184650|184600|184500|184700|184650|184500|184450|291
1752496500000|2025-07-14 12:35:00|184650|184550|184600|184550|184650|184550|184500|184450|164
1752496800000|2025-07-14 12:40:00|184650|184600|184850|184750|184950|184900|184600|184550|869
1752497100000|2025-07-14 12:45:00|184800|184800|185000|184900|185150|185100|184800|184800|1397
1752497400000|2025-07-14 12:50:00|185050|184950|184950|184850|185100|185000|184850|184800|309
1752497700000|2025-07-14 12:55:00|184900|184900|185050|184950|185050|184950|184850|184800|196
1752498000000|2025-07-14 13:00:00|185100|185000|185050|185000|185200|185150|185050|185000|584
1752498300000|2025-07-14 13:05:00|185100|184900|184950|184900|185100|184950|184800|184750|783
1752498600000|2025-07-14 13:10:00|185000|184850|185100|185000|185150|185100|184900|184800|472
1752498900000|2025-07-14 13:15:00|185050|184950|184900|184800|185050|184950|184850|184750|158
1752499200000|2025-07-14 13:20:00|184950|184850|185450|185400|185450|185400|184950|184850|1672
1752499500000|2025-07-14 13:25:00|185500|185450|185150|185050|185550|185500|185150|185050|2515
1752499800000|2025-07-14 13:30:00|185100|185000|185200|185100|185300|185250|184950|184900|1229
1752500100000|2025-07-14 13:35:00|185150|185150|185500|185400|185550|185500|185150|185050|1530
1752500400000|2025-07-14 13:40:00|185550|185450|185300|185200|185600|185550|185200|185150|1300
1752500700000|2025-07-14 13:45:00|185350|185250|185200|185150|185350|185300|185100|185050|2147
1752501000000|2025-07-14 13:50:00|185250|185200|185050|185000|185350|185300|184950|184900|1161
1752501300000|2025-07-14 13:55:00|185000|184950|185150|185100|185150|185100|184800|184750|591
1752501600000|2025-07-14 14:00:00|185200|185050|185400|185350|185400|185350|185100|185000|1239
1752501900000|2025-07-14 14:05:00|185450|185300|185600|185500|185750|185700|185400|185300|2798
1752502200000|2025-07-14 14:10:00|185550|185450|185350|185250|185600|185550|185150|185100|791
1752502500000|2025-07-14 14:15:00|185300|185200|185450|185400|185450|185400|185200|185100|642
1752502800000|2025-07-14 14:20:00|185500|185450|185750|185650|185800|185750|185450|185400|1548
1752503100000|2025-07-14 14:25:00|185800|185700|185800|185700|186000|185950|185700|185650|7140
1752503400000|2025-07-14 14:30:00|185850|185750|186350|186300|186400|186300|185850|185750|3294
1752503700000|2025-07-14 14:35:00|186400|186350|186350|186300|186800|186750|186100|186050|7271
1752504000000|2025-07-14 14:40:00|186400|186350|186250|186150|186550|186450|186200|186150|1706
1752504300000|2025-07-14 14:45:00|186200|186200|186450|186350|186450|186400|186150|186050|1988
1752504600000|2025-07-14 14:50:00|186400|186300|186200|186100|186450|186400|186150|186100|1078
1752504900000|2025-07-14 14:55:00|186250|186150|186000|185900|186250|186200|185900|185850|1218
1752505200000|2025-07-14 15:00:00|185950|185850|186150|186100|186200|186150|185900|185850|1713
1752505500000|2025-07-14 15:05:00|186200|186150|186400|186350|186500|186400|186000|185950|1894
1752505800000|2025-07-14 15:10:00|186450|186400|186600|186550|186600|186550|186400|186350|1860
1752506100000|2025-07-14 15:15:00|186650|186600|186950|186850|186950|186900|186600|186550|2572
1752506400000|2025-07-14 15:20:00|187000|186900|187450|187350|187650|187550|186950|186900|12281
1752506700000|2025-07-14 15:25:00|187400|187400|187600|187500|187600|187550|187200|187150|3970
1752562800000|2025-07-15 07:00:00|192400|185000|187100|187050|194000|188700|186600|185000|8287
1752563100000|2025-07-15 07:05:00|187050|187000|186100|186000|187050|187000|185550|185500|7040
1752563400000|2025-07-15 07:10:00|186050|186050|186900|186850|187150|187000|185700|185600|10030
1752563700000|2025-07-15 07:15:00|187000|186900|187100|187000|187800|187700|186900|186800|3526
1752564000000|2025-07-15 07:20:00|187050|186950|187200|187050|187250|187200|186750|186700|1261
1752564300000|2025-07-15 07:25:00|187150|187100|187600|187500|187800|187700|187150|187050|1034
1752564600000|2025-07-15 07:30:00|187650|187550|187650|187600|187850|187800|187450|187400|1423
1752564900000|2025-07-15 07:35:00|187600|187550|187850|187800|187850|187800|187500|187450|433
1752565200000|2025-07-15 07:40:00|187900|187850|187650|187600|187900|187850|187300|187200|1183
1752565500000|2025-07-15 07:45:00|187700|187650|187200|187100|187700|187650|186800|186700|2920
1752565800000|2025-07-15 07:50:00|187150|187050|186850|186800|187200|187150|186550|186500|1512
1752566100000|2025-07-15 07:55:00|186900|186750|186650|186550|186950|186900|186550|186500|1284
1752566400000|2025-07-15 08:00:00|186600|186500|186200|186100|186700|186650|186200|186100|1764
1752566700000|2025-07-15 08:05:00|186150|186050|186000|185950|186150|186100|185550|185500|2091
1752567000000|2025-07-15 08:10:00|186050|186000|186200|186150|186350|186300|185950|185850|2806
1752567300000|2025-07-15 08:15:00|186250|186200|187200|187150|187200|187150|186150|186100|2951
1752567600000|2025-07-15 08:20:00|187150|187100|186700|186600|187200|187150|186650|186600|831
1752567900000|2025-07-15 08:25:00|186650|186650|186600|186500|186800|186700|186450|186400|344
1752568200000|2025-07-15 08:30:00|186550|186450|186050|185950|186550|186500|186000|185950|1971
1752568500000|2025-07-15 08:35:00|186100|186000|186150|186100|186300|186200|185950|185900|1067
1752568800000|2025-07-15 08:40:00|186200|186050|186150|186050|186400|186300|186000|185900|321
1752569100000|2025-07-15 08:45:00|186200|186100|186400|186350|186400|186350|186150|186050|1435
1752569400000|2025-07-15 08:50:00|186450|186400|186300|186250|186650|186600|186300|186250|227
1752569700000|2025-07-15 08:55:00|186350|186300|186750|186650|186900|186850|186350|186300|1585
1752570000000|2025-07-15 09:00:00|186800|186700|186150|186100|186800|186750|186000|185950|2459
1752570300000|2025-07-15 09:05:00|186200|186150|185900|185800|186350|186300|185700|185650|3178
1752570600000|2025-07-15 09:10:00|185850|185850|185800|185750|185900|185850|185600|185500|2159
1752570900000|2025-07-15 09:15:00|185750|185700|185900|185800|186350|186250|185650|185600|2893
1752571200000|2025-07-15 09:20:00|185850|185750|185650|185550|185900|185750|185100|185000|6985
1752571500000|2025-07-15 09:25:00|185600|185500|185700|185650|185850|185800|185550|185450|568
1752571800000|2025-07-15 09:30:00|185750|185700|186000|185950|186050|185950|185700|185650|460
1752572100000|2025-07-15 09:35:00|186050|185900|186500|186400|186550|186500|186000|185900|1820
1752572400000|2025-07-15 09:40:00|186450|186350|186300|186200|186500|186350|186200|186150|145
1752572700000|2025-07-15 09:45:00|186250|186250|186250|186200|186350|186250|186150|186100|230
1752573000000|2025-07-15 09:50:00|186300|186150|186000|185950|186700|186550|186000|185900|1673
1752573300000|2025-07-15 09:55:00|185950|185900|185700|185650|186000|185950|185350|185300|4914
1752573600000|2025-07-15 10:00:00|185750|185600|185100|185050|185750|185600|184600|184500|7246
1752573900000|2025-07-15 10:05:00|185150|185100|185450|185350|185450|185350|185000|184950|3505
1752574200000|2025-07-15 10:10:00|185500|185400|185400|185300|185550|185500|185250|185200|658
1752574500000|2025-07-15 10:15:00|185350|185250|185700|185650|185900|185800|185250|185200|2175
1752574800000|2025-07-15 10:20:00|185650|185600|185350|185300|185700|185600|185300|185250|546
1752575100000|2025-07-15 10:25:00|185400|185250|185250|185200|185400|185350|184950|184900|1679
1752575400000|2025-07-15 10:30:00|185200|185150|185500|185400|185500|185400|185000|184900|1444
1752575700000|2025-07-15 10:35:00|185450|185350|185300|185200|185500|185450|185250|185200|203
1752576000000|2025-07-15 10:40:00|185350|185250|185600|185550|185600|185550|185300|185200|1252
1752576300000|2025-07-15 10:45:00|185650|185600|185850|185750|185850|185800|185500|185450|1009
1752576600000|2025-07-15 10:50:00|185800|185700|185950|185850|185950|185850|185600|185550|1088
1752576900000|2025-07-15 10:55:00|185900|185900|185800|185750|186100|186050|185800|185750|813
1752577200000|2025-07-15 11:00:00|185850|185700|185600|185550|185850|185750|185400|185350|2532
1752577500000|2025-07-15 11:05:00|185550|185500|185600|185500|185650|185600|185500|185450|729
1752577800000|2025-07-15 11:10:00|185550|185450|185300|185200|185600|185450|185050|185000|1661
1752578100000|2025-07-15 11:15:00|185250|185250|185100|185000|185400|185350|185050|185000|1755
1752578400000|2025-07-15 11:20:00|185050|184950|184400|184300|185100|184950|184150|184100|3769
1752578700000|2025-07-15 11:25:00|184450|184350|184650|184550|184700|184650|184400|184300|1930
1752579000000|2025-07-15 11:30:00|184600|184600|184700|184650|184950|184850|184150|184100|3005
1752579300000|2025-07-15 11:35:00|184650|184600|184750|184700|184850|184800|184400|184350|2350
1752579600000|2025-07-15 11:40:00|184700|184650|184600|184550|184900|184850|184600|184550|718
1752579900000|2025-07-15 11:45:00|184550|184500|184500|184450|184750|184700|184500|184450|602
1752580200000|2025-07-15 11:50:00|184550|184500|184250|184200|184750|184650|184250|184200|1835
1752580500000|2025-07-15 11:55:00|184300|184250|184250|184200|184400|184300|183750|183700|3509
1752580800000|2025-07-15 12:00:00|184200|184150|184000|183950|184400|184300|184000|183950|1615
1752581100000|2025-07-15 12:05:00|183950|183900|182850|182750|184000|183950|182800|182700|8962
1752581400000|2025-07-15 12:10:00|182800|182700|183800|183750|184200|184150|182750|182700|4762
1752581700000|2025-07-15 12:15:00|183850|183800|183550|183500|184000|183950|183400|183350|1314
1752582000000|2025-07-15 12:20:00|183600|183550|184000|183950|184250|184200|183450|183350|1944
1752582300000|2025-07-15 12:25:00|184050|184000|184300|184150|184400|184350|184050|184000|1101
1752582600000|2025-07-15 12:30:00|184350|184250|184200|184100|184500|184400|184050|184000|1197
1752582900000|2025-07-15 12:35:00|184250|184150|184100|184050|184300|184250|184000|183950|1100
1752583200000|2025-07-15 12:40:00|184150|184000|183900|183800|184150|184050|183750|183650|873
1752583500000|2025-07-15 12:45:00|183950|183850|183900|183800|184200|184150|183900|183800|727
1752583800000|2025-07-15 12:50:00|183850|183750|184100|184000|184450|184400|183800|183700|2870
1752584100000|2025-07-15 12:55:00|184150|184050|184150|184050|184200|184150|184000|183900|253
1752584400000|2025-07-15 13:00:00|184100|184000|184300|184250|184450|184350|183950|183900|1293
1752584700000|2025-07-15 13:05:00|184250|184200|184800|184750|185250|185200|184200|184150|3890
1752585000000|2025-07-15 13:10:00|184850|184700|185550|185450|185550|185500|184800|184700|1329
1752585300000|2025-07-15 13:15:00|185500|185500|185550|185500|185550|185500|185250|185200|725
1752585600000|2025-07-15 13:20:00|185600|185550|185350|185250|185700|185650|185050|185000|1378
1752585900000|2025-07-15 13:25:00|185300|185300|185000|184950|185350|185300|184950|184900|1057
1752586200000|2025-07-15 13:30:00|184950|184900|184650|184550|184950|184900|184300|184250|2777
1752586500000|2025-07-15 13:35:00|184600|184500|184650|184550|184800|184750|184350|184250|1200
1752586800000|2025-07-15 13:40:00|184600|184500|184700|184600|184700|184600|184250|184200|878
1752587100000|2025-07-15 13:45:00|184750|184650|184900|184850|185000|184900|184500|184450|2201
1752587400000|2025-07-15 13:50:00|184950|184900|184550|184450|185050|185000|184500|184400|1273
1752587700000|2025-07-15 13:55:00|184600|184500|184750|184700|184800|184700|184550|184450|879
1752588000000|2025-07-15 14:00:00|184800|184750|184900|184800|184900|184850|184800|184700|679
1752588300000|2025-07-15 14:05:00|184850|184750|184900|184800|184950|184900|184750|184700|774
1752588600000|2025-07-15 14:10:00|184850|184850|184900|184850|185100|185050|184750|184700|1186
1752588900000|2025-07-15 14:15:00|184950|184900|184900|184850|184950|184900|184750|184650|802
1752589200000|2025-07-15 14:20:00|184850|184800|184900|184800|185050|185000|184750|184650|1097
1752589500000|2025-07-15 14:25:00|184850|184850|184500|184400|185000|184950|184500|184400|936
1752589800000|2025-07-15 14:30:00|184450|184350|184700|184600|184950|184900|184400|184350|837
1752590100000|2025-07-15 14:35:00|184650|184550|184550|184450|184700|184600|184300|184250|1309
1752590400000|2025-07-15 14:40:00|184500|184500|184550|184500|184700|184650|184500|184450|688
1752590700000|2025-07-15 14:45:00|184600|184550|184300|184200|184600|184550|184200|184150|1116
1752591000000|2025-07-15 14:50:00|184350|184250|184550|184500|184750|184700|184200|184150|2634
1752591300000|2025-07-15 14:55:00|184500|184450|184400|184300|184500|184450|184350|184300|480
1752591600000|2025-07-15 15:00:00|184350|184250|184550|184500|184700|184600|184350|184250|627
1752591900000|2025-07-15 15:05:00|184600|184550|184800|184750|184850|184800|184550|184450|840
1752592200000|2025-07-15 15:10:00|184750|184700|184700|184600|184800|184700|184600|184550|980
1752592500000|2025-07-15 15:15:00|184650|184550|184400|184300|184650|184550|184200|184150|1466
1752592800000|2025-07-15 15:20:00|184450|184350|184300|184250|184450|184400|184100|184050|2279
1752593100000|2025-07-15 15:25:00|184250|184200|183700|183600|184250|184200|183450|183400|4806
1752562800000|2025-07-15 07:00:00|192400|185000|187100|187050|194000|188700|186600|185000|8287
1752563100000|2025-07-15 07:05:00|187050|187000|186100|186000|187050|187000|185550|185500|7040
1752563400000|2025-07-15 07:10:00|186050|186050|186900|186850|187150|187000|185700|185600|10030
1752563700000|2025-07-15 07:15:00|187000|186900|187100|187000|187800|187700|186900|186800|3526
1752564000000|2025-07-15 07:20:00|187050|186950|187200|187050|187250|187200|186750|186700|1261
1752564300000|2025-07-15 07:25:00|187150|187100|187600|187500|187800|187700|187150|187050|1034
1752564600000|2025-07-15 07:30:00|187650|187550|187650|187600|187850|187800|187450|187400|1423
1752564900000|2025-07-15 07:35:00|187600|187550|187850|187800|187850|187800|187500|187450|433
1752565200000|2025-07-15 07:40:00|187900|187850|187650|187600|187900|187850|187300|187200|1183
1752565500000|2025-07-15 07:45:00|187700|187650|187200|187100|187700|187650|186800|186700|2920
1752565800000|2025-07-15 07:50:00|187150|187050|186850|186800|187200|187150|186550|186500|1512
1752566100000|2025-07-15 07:55:00|186900|186750|186650|186550|186950|186900|186550|186500|1284
1752566400000|2025-07-15 08:00:00|186600|186500|186200|186100|186700|186650|186200|186100|1764
1752566700000|2025-07-15 08:05:00|186150|186050|186000|185950|186150|186100|185550|185500|2091
1752567000000|2025-07-15 08:10:00|186050|186000|186200|186150|186350|186300|185950|185850|2806
1752567300000|2025-07-15 08:15:00|186250|186200|187200|187150|187200|187150|186150|186100|2951
1752567600000|2025-07-15 08:20:00|187150|187100|186700|186600|187200|187150|186650|186600|831
1752567900000|2025-07-15 08:25:00|186650|186650|186600|186500|186800|186700|186450|186400|344
1752568200000|2025-07-15 08:30:00|186550|186450|186050|185950|186550|186500|186000|185950|1971
1752568500000|2025-07-15 08:35:00|186100|186000|186150|186100|186300|186200|185950|185900|1067
1752568800000|2025-07-15 08:40:00|186200|186050|186150|186050|186400|186300|186000|185900|321
1752569100000|2025-07-15 08:45:00|186200|186100|186400|186350|186400|186350|186150|186050|1435
1752569400000|2025-07-15 08:50:00|186450|186400|186300|186250|186650|186600|186300|186250|227
1752569700000|2025-07-15 08:55:00|186350|186300|186750|186650|186900|186850|186350|186300|1585
1752570000000|2025-07-15 09:00:00|186800|186700|186150|186100|186800|186750|186000|185950|2459
1752570300000|2025-07-15 09:05:00|186200|186150|185900|185800|186350|186300|185700|185650|3178
1752570600000|2025-07-15 09:10:00|185850|185850|185800|185750|185900|185850|185600|185500|2159
1752570900000|2025-07-15 09:15:00|185750|185700|185900|185800|186350|186250|185650|185600|2893
1752571200000|2025-07-15 09:20:00|185850|185750|185650|185550|185900|185750|185100|185000|6985
1752571500000|2025-07-15 09:25:00|185600|185500|185700|185650|185850|185800|185550|185450|568
1752571800000|2025-07-15 09:30:00|185750|185700|186000|185950|186050|185950|185700|185650|460
1752572100000|2025-07-15 09:35:00|186050|185900|186500|186400|186550|186500|186000|185900|1820
1752572400000|2025-07-15 09:40:00|186450|186350|186300|186200|186500|186350|186200|186150|145
1752572700000|2025-07-15 09:45:00|186250|186250|186250|186200|186350|186250|186150|186100|230
1752573000000|2025-07-15 09:50:00|186300|186150|186000|185950|186700|186550|186000|185900|1673
1752573300000|2025-07-15 09:55:00|185950|185900|185700|185650|186000|185950|185350|185300|4914
1752573600000|2025-07-15 10:00:00|185750|185600|185100|185050|185750|185600|184600|184500|7246
1752573900000|2025-07-15 10:05:00|185150|185100|185450|185350|185450|185350|185000|184950|3505
1752574200000|2025-07-15 10:10:00|185500|185400|185400|185300|185550|185500|185250|185200|658
1752574500000|2025-07-15 10:15:00|185350|185250|185700|185650|185900|185800|185250|185200|2175
1752574800000|2025-07-15 10:20:00|185650|185600|185350|185300|185700|185600|185300|185250|546
1752575100000|2025-07-15 10:25:00|185400|185250|185250|185200|185400|185350|184950|184900|1679
1752575400000|2025-07-15 10:30:00|185200|185150|185500|185400|185500|185400|185000|184900|1444
1752575700000|2025-07-15 10:35:00|185450|185350|185300|185200|185500|185450|185250|185200|203
1752576000000|2025-07-15 10:40:00|185350|185250|185600|185550|185600|185550|185300|185200|1252
1752576300000|2025-07-15 10:45:00|185650|185600|185850|185750|185850|185800|185500|185450|1009
1752576600000|2025-07-15 10:50:00|185800|185700|185950|185850|185950|185850|185600|185550|1088
1752576900000|2025-07-15 10:55:00|185900|185900|185800|185750|186100|186050|185800|185750|813
1752577200000|2025-07-15 11:00:00|185850|185700|185600|185550|185850|185750|185400|185350|2532
1752577500000|2025-07-15 11:05:00|185550|185500|185600|185500|185650|185600|185500|185450|729
1752577800000|2025-07-15 11:10:00|185550|185450|185300|185200|185600|185450|185050|185000|1661
1752578100000|2025-07-15 11:15:00|185250|185250|185100|185000|185400|185350|185050|185000|1755
1752578400000|2025-07-15 11:20:00|185050|184950|184400|184300|185100|184950|184150|184100|3769
1752578700000|2025-07-15 11:25:00|184450|184350|184650|184550|184700|184650|184400|184300|1930
1752579000000|2025-07-15 11:30:00|184600|184600|184700|184650|184950|184850|184150|184100|3005
1752579300000|2025-07-15 11:35:00|184650|184600|184750|184700|184850|184800|184400|184350|2350
1752579600000|2025-07-15 11:40:00|184700|184650|184600|184550|184900|184850|184600|184550|718
1752579900000|2025-07-15 11:45:00|184550|184500|184500|184450|184750|184700|184500|184450|602
1752580200000|2025-07-15 11:50:00|184550|184500|184250|184200|184750|184650|184250|184200|1835
1752580500000|2025-07-15 11:55:00|184300|184250|184250|184200|184400|184300|183750|183700|3509
1752580800000|2025-07-15 12:00:00|184200|184150|184000|183950|184400|184300|184000|183950|1615
1752581100000|2025-07-15 12:05:00|183950|183900|182850|182750|184000|183950|182800|182700|8962
1752581400000|2025-07-15 12:10:00|182800|182700|183800|183750|184200|184150|182750|182700|4762
1752581700000|2025-07-15 12:15:00|183850|183800|183550|183500|184000|183950|183400|183350|1314
1752582000000|2025-07-15 12:20:00|183600|183550|184000|183950|184250|184200|183450|183350|1944
1752582300000|2025-07-15 12:25:00|184050|184000|184300|184150|184400|184350|184050|184000|1101
1752582600000|2025-07-15 12:30:00|184350|184250|184200|184100|184500|184400|184050|184000|1197
1752582900000|2025-07-15 12:35:00|184250|184150|184100|184050|184300|184250|184000|183950|1100
1752583200000|2025-07-15 12:40:00|184150|184000|183900|183800|184150|184050|183750|183650|873
1752583500000|2025-07-15 12:45:00|183950|183850|183900|183800|184200|184150|183900|183800|727
1752583800000|2025-07-15 12:50:00|183850|183750|184100|184000|184450|184400|183800|183700|2870
1752584100000|2025-07-15 12:55:00|184150|184050|184150|184050|184200|184150|184000|183900|253
1752584400000|2025-07-15 13:00:00|184100|184000|184300|184250|184450|184350|183950|183900|1293
1752584700000|2025-07-15 13:05:00|184250|184200|184800|184750|185250|185200|184200|184150|3890
1752585000000|2025-07-15 13:10:00|184850|184700|185550|185450|185550|185500|184800|184700|1329
1752585300000|2025-07-15 13:15:00|185500|185500|185550|185500|185550|185500|185250|185200|725
1752585600000|2025-07-15 13:20:00|185600|185550|185350|185250|185700|185650|185050|185000|1378
1752585900000|2025-07-15 13:25:00|185300|185300|185000|184950|185350|185300|184950|184900|1057
1752586200000|2025-07-15 13:30:00|184950|184900|184650|184550|184950|184900|184300|184250|2777
1752586500000|2025-07-15 13:35:00|184600|184500|184650|184550|184800|184750|184350|184250|1200
1752586800000|2025-07-15 13:40:00|184600|184500|184700|184600|184700|184600|184250|184200|878
1752587100000|2025-07-15 13:45:00|184750|184650|184900|184850|185000|184900|184500|184450|2201
1752587400000|2025-07-15 13:50:00|184950|184900|184550|184450|185050|185000|184500|184400|1273
1752587700000|2025-07-15 13:55:00|184600|184500|184750|184700|184800|184700|184550|184450|879
1752588000000|2025-07-15 14:00:00|184800|184750|184900|184800|184900|184850|184800|184700|679
1752588300000|2025-07-15 14:05:00|184850|184750|184900|184800|184950|184900|184750|184700|774
1752588600000|2025-07-15 14:10:00|184850|184850|184900|184850|185100|185050|184750|184700|1186
1752588900000|2025-07-15 14:15:00|184950|184900|184900|184850|184950|184900|184750|184650|802
1752589200000|2025-07-15 14:20:00|184850|184800|184900|184800|185050|185000|184750|184650|1097
1752589500000|2025-07-15 14:25:00|184850|184850|184500|184400|185000|184950|184500|184400|936
1752589800000|2025-07-15 14:30:00|184450|184350|184700|184600|184950|184900|184400|184350|837
1752590100000|2025-07-15 14:35:00|184650|184550|184550|184450|184700|184600|184300|184250|1309
1752590400000|2025-07-15 14:40:00|184500|184500|184550|184500|184700|184650|184500|184450|688
1752590700000|2025-07-15 14:45:00|184600|184550|184300|184200|184600|184550|184200|184150|1116
1752591000000|2025-07-15 14:50:00|184350|184250|184550|184500|184750|184700|184200|184150|2634
1752591300000|2025-07-15 14:55:00|184500|184450|184400|184300|184500|184450|184350|184300|480
1752591600000|2025-07-15 15:00:00|184350|184250|184550|184500|184700|184600|184350|184250|627
1752591900000|2025-07-15 15:05:00|184600|184550|184800|184750|184850|184800|184550|184450|840
1752592200000|2025-07-15 15:10:00|184750|184700|184700|184600|184800|184700|184600|184550|980
1752592500000|2025-07-15 15:15:00|184650|184550|184400|184300|184650|184550|184200|184150|1466
1752592800000|2025-07-15 15:20:00|184450|184350|184300|184250|184450|184400|184100|184050|2279
1752593100000|2025-07-15 15:25:00|184250|184200|183700|183600|184250|184200|183450|183400|4806
1752649200000|2025-07-16 07:00:00|184400|184350|183350|183300|184450|184400|183250|183100|4201
1752649500000|2025-07-16 07:05:00|183450|183350|183550|183400|183650|183550|183050|183000|1889
1752649800000|2025-07-16 07:10:00|183600|183450|184100|183950|184400|184300|183600|183450|1139
1752650100000|2025-07-16 07:15:00|184050|184000|183600|183550|184150|184000|183450|183300|1022
1752650400000|2025-07-16 07:20:00|183550|183500|183850|183700|183950|183850|183300|183250|1341
1752650700000|2025-07-16 07:25:00|183900|183750|183050|182950|183900|183800|183000|182900|1664
1752651000000|2025-07-16 07:30:00|183100|183000|182850|182750|183150|183050|182750|182700|2094
1752651300000|2025-07-16 07:35:00|182800|182800|182200|182150|182900|182850|181900|181800|3187
1752651600000|2025-07-16 07:40:00|182250|182200|182750|182700|182800|182700|182250|182150|2274
1752651900000|2025-07-16 07:45:00|182800|182750|182600|182550|182950|182850|182550|182500|1319
1752652200000|2025-07-16 07:50:00|182650|182500|182750|182700|182850|182800|182600|182500|537
1752652500000|2025-07-16 07:55:00|182800|182650|182950|182900|183150|183100|182700|182650|999
1752652800000|2025-07-16 08:00:00|183000|182950|183100|183000|183300|183250|183000|182900|673
1752653100000|2025-07-16 08:05:00|183050|183050|182950|182900|183150|183100|182850|182800|628
1752653400000|2025-07-16 08:10:00|182900|182850|182500|182400|182900|182850|182400|182350|914
1752653700000|2025-07-16 08:15:00|182550|182450|182300|182200|182650|182600|182200|182100|1987
1752654000000|2025-07-16 08:20:00|182250|182150|181850|181800|182300|182200|181700|181650|3124
1752654300000|2025-07-16 08:25:00|181900|181850|181800|181750|181900|181850|181800|181700|381
1752654600000|2025-07-16 08:30:00|181850|181800|181750|181700|181950|181900|181700|181650|1722
1752654900000|2025-07-16 08:35:00|181800|181650|181800|181750|181850|181800|181700|181600|674
1752655200000|2025-07-16 08:40:00|181850|181700|181450|181350|181900|181850|181400|181300|2180
1752655500000|2025-07-16 08:45:00|181400|181300|181050|181000|181450|181350|181000|180900|2957
1752655800000|2025-07-16 08:50:00|181000|180950|181250|181200|181350|181300|180750|180700|657
1752656100000|2025-07-16 08:55:00|181300|181150|182100|182000|182100|182050|181250|181150|1364
1752656400000|2025-07-16 09:00:00|182050|182050|182300|182200|182300|182250|181900|181850|755
1752656700000|2025-07-16 09:05:00|182250|182250|182050|182000|182350|182300|181900|181850|1545
1752657000000|2025-07-16 09:10:00|182100|182050|182000|181950|182150|182100|181950|181850|143
1752657300000|2025-07-16 09:15:00|181950|181900|182200|182150|182450|182400|181950|181850|2187
1752657600000|2025-07-16 09:20:00|182250|182100|182450|182350|182450|182350|182100|182000|1030
1752657900000|2025-07-16 09:25:00|182400|182400|182400|182350|182550|182500|182350|182300|2095
1752658200000|2025-07-16 09:30:00|182350|182300|182500|182450|182600|182550|182250|182200|601
1752658500000|2025-07-16 09:35:00|182450|182400|182300|182250|182500|182400|182200|182150|1098
1752658800000|2025-07-16 09:40:00|182350|182300|182450|182350|182450|182400|182300|182200|201
1752659100000|2025-07-16 09:45:00|182400|182300|182350|182250|182400|182350|182150|182100|782
1752659400000|2025-07-16 09:50:00|182400|182300|182500|182450|182600|182550|182400|182300|227
1752659700000|2025-07-16 09:55:00|182450|182400|182350|182300|182550|182500|182350|182300|368
1752660000000|2025-07-16 10:00:00|182400|182350|182250|182150|182400|182350|182250|182150|316
1752660300000|2025-07-16 10:05:00|182300|182200|182300|182250|182400|182350|182250|182150|299
1752660600000|2025-07-16 10:10:00|182350|182300|182250|182200|182350|182300|182250|182200|178
1752660900000|2025-07-16 10:15:00|182300|182250|182050|182000|182300|182250|182000|181950|778
1752661200000|2025-07-16 10:20:00|182100|182050|181800|181700|182150|182050|181650|181600|623
1752661500000|2025-07-16 10:25:00|181750|181650|181300|181250|181750|181700|181300|181250|2487
1752661800000|2025-07-16 10:30:00|181350|181300|181450|181400|181500|181450|181250|181200|710
1752662100000|2025-07-16 10:35:00|181500|181450|181650|181600|181700|181650|181350|181300|356
1752662400000|2025-07-16 10:40:00|181700|181650|181450|181350|181700|181650|181400|181300|707
1752662700000|2025-07-16 10:45:00|181500|181400|181200|181100|181500|181450|181150|181100|707
1752663000000|2025-07-16 10:50:00|181150|181050|181100|181050|181150|181100|180950|180900|2441
1752663300000|2025-07-16 10:55:00|181150|181000|181450|181350|181550|181500|181050|181000|1948
1752663600000|2025-07-16 11:00:00|181500|181400|181400|181350|181550|181500|181250|181200|196
1752663900000|2025-07-16 11:05:00|181350|181300|181200|181100|181400|181350|181200|181100|184
1752664200000|2025-07-16 11:10:00|181150|181150|181150|181050|181200|181150|181050|181000|397
1752664500000|2025-07-16 11:15:00|181100|181100|180600|180500|181100|181100|180500|180400|3761
1752664800000|2025-07-16 11:20:00|180650|180550|180850|180750|181000|180950|180500|180450|2189
1752665100000|2025-07-16 11:25:00|180900|180800|180900|180850|181000|180950|180800|180750|788
1752665400000|2025-07-16 11:30:00|180950|180800|180850|180800|181100|181050|180750|180700|1081
1752665700000|2025-07-16 11:35:00|180800|180750|180900|180850|180950|180900|180800|180750|292
1752666000000|2025-07-16 11:40:00|180950|180900|180900|180800|180950|180900|180500|180450|1376
1752666300000|2025-07-16 11:45:00|180850|180850|181050|181000|181150|181100|180850|180850|489
1752666600000|2025-07-16 11:50:00|181000|180950|181050|180950|181200|181150|181000|180950|508
1752666900000|2025-07-16 11:55:00|181100|181000|180900|180800|181250|181200|180850|180800|1337
1752667200000|2025-07-16 12:00:00|180850|180750|180900|180850|181050|181000|180750|180650|1212
1752667500000|2025-07-16 12:05:00|180950|180900|181100|181050|181250|181200|180900|180800|440
1752667800000|2025-07-16 12:10:00|181050|181000|181200|181150|181200|181150|180950|180900|667
1752668100000|2025-07-16 12:15:00|181250|181200|181900|181800|182000|181950|181200|181100|1783
1752668400000|2025-07-16 12:20:00|181950|181850|181650|181600|181950|181900|181650|181600|793
1752668700000|2025-07-16 12:25:00|181700|181550|181650|181550|181750|181700|181550|181500|502
1752669000000|2025-07-16 12:30:00|181700|181600|181900|181800|181900|181850|181700|181550|324
1752669300000|2025-07-16 12:35:00|181950|181850|182300|182200|182350|182250|181900|181800|603
1752669600000|2025-07-16 12:40:00|182350|182250|181900|181850|182400|182300|181850|181800|505
1752669900000|2025-07-16 12:45:00|181950|181800|181900|181850|182100|182000|181900|181800|408
1752670200000|2025-07-16 12:50:00|181850|181800|181750|181650|181850|181850|181750|181650|224
1752670500000|2025-07-16 12:55:00|181700|181700|181600|181500|181750|181700|181550|181500|209
1752670800000|2025-07-16 13:00:00|181550|181550|181500|181400|181850|181800|181450|181400|458
1752671100000|2025-07-16 13:05:00|181550|181450|181700|181650|181800|181750|181550|181450|373
1752671400000|2025-07-16 13:10:00|181750|181600|181750|181650|181900|181800|181700|181600|139
1752671700000|2025-07-16 13:15:00|181700|181600|181550|181500|181700|181650|181500|181450|171
1752672000000|2025-07-16 13:20:00|181500|181450|181650|181600|181750|181650|181450|181350|300
1752672300000|2025-07-16 13:25:00|181600|181550|182100|182000|182750|182700|181600|181550|4556
1752672600000|2025-07-16 13:30:00|182150|182050|182600|182550|183050|183000|182100|182000|1439
1752672900000|2025-07-16 13:35:00|182550|182500|182850|182800|182950|182900|182550|182500|859
1752673200000|2025-07-16 13:40:00|182900|182850|182300|182200|183200|183150|182200|182100|1668
1752673500000|2025-07-16 13:45:00|182250|182250|181300|181250|182250|182250|181300|181200|2612
1752673800000|2025-07-16 13:50:00|181350|181200|180900|180850|181350|181300|180650|180600|1873
1752674100000|2025-07-16 13:55:00|180950|180900|181050|180950|181200|181150|180800|180700|809
1752674400000|2025-07-16 14:00:00|181100|181000|181400|181350|181650|181600|181050|180950|681
1752674700000|2025-07-16 14:05:00|181350|181300|181900|181850|181950|181900|181250|181150|3219
1752675000000|2025-07-16 14:10:00|181850|181800|182050|182000|182100|182050|181750|181700|870
1752675300000|2025-07-16 14:15:00|182100|182050|181850|181800|182200|182150|181850|181800|426
1752675600000|2025-07-16 14:20:00|181800|181750|181800|181700|181900|181850|181700|181650|441
1752675900000|2025-07-16 14:25:00|181850|181750|181900|181800|181900|181850|181800|181700|225
1752676200000|2025-07-16 14:30:00|181850|181850|181750|181650|181900|181850|181750|181650|292
1752676500000|2025-07-16 14:35:00|181700|181600|181600|181500|181750|181700|181550|181500|396
1752676800000|2025-07-16 14:40:00|181650|181550|181700|181650|181750|181700|181550|181500|299
1752677100000|2025-07-16 14:45:00|181750|181600|181700|181600|181800|181700|181600|181550|971
1752677400000|2025-07-16 14:50:00|181650|181650|181650|181550|181750|181650|181500|181400|596
1752677700000|2025-07-16 14:55:00|181600|181600|181600|181550|181800|181700|181550|181450|873
1752678000000|2025-07-16 15:00:00|181650|181600|181800|181750|181850|181750|181550|181500|1640
1752678300000|2025-07-16 15:05:00|181850|181700|181700|181600|181850|181800|181650|181600|601
1752678600000|2025-07-16 15:10:00|181750|181650|181950|181850|182000|181950|181500|181450|1348
1752678900000|2025-07-16 15:15:00|181900|181900|182050|181950|182300|182200|181700|181650|2488
1752679200000|2025-07-16 15:20:00|182000|182000|182000|181950|182150|182050|181900|181850|1177
1752679500000|2025-07-16 15:25:00|181950|181900|181850|181750|182000|181950|181800|181750|1350
1752735600000|2025-07-17 07:00:00|182100|182000|182650|182550|183750|183600|182100|182000|4833
1752735900000|2025-07-17 07:05:00|182700|182600|183200|183150|183500|183450|182650|182550|2256
1752736200000|2025-07-17 07:10:00|183250|183200|183600|183550|184000|183900|182850|182800|3614
1752736500000|2025-07-17 07:15:00|183550|183500|182550|182450|183600|183500|182400|182300|1650
1752736800000|2025-07-17 07:20:00|182500|182400|183250|183100|183250|183100|182350|182300|1117
1752737100000|2025-07-17 07:25:00|183200|183050|184000|183850|184000|183900|183150|183050|2245
1752737400000|2025-07-17 07:30:00|184050|183900|183700|183600|184200|184150|183600|183500|2819
1752737700000|2025-07-17 07:35:00|183650|183550|183850|183750|184000|183900|183300|183200|1696
1752738000000|2025-07-17 07:40:00|183900|183800|183850|183800|184050|184000|183550|183500|1189
1752738300000|2025-07-17 07:45:00|183800|183750|183750|183650|184100|184000|183550|183500|916
1752738600000|2025-07-17 07:50:00|183800|183700|183600|183500|184100|184050|183550|183500|707
1752738900000|2025-07-17 07:55:00|183650|183550|183950|183850|184100|184000|183650|183550|1033
1752739200000|2025-07-17 08:00:00|183900|183900|184100|184000|184150|184050|183700|183650|1128
1752739500000|2025-07-17 08:05:00|184150|184050|184700|184600|184750|184650|183900|183850|3208
1752739800000|2025-07-17 08:10:00|184650|184550|184400|184300|184750|184700|184250|184200|2567
1752740100000|2025-07-17 08:15:00|184350|184250|184150|184050|184700|184600|184000|183950|2371
1752740400000|2025-07-17 08:20:00|184200|184100|184400|184350|184500|184450|183950|183900|1379
1752740700000|2025-07-17 08:25:00|184350|184300|184450|184350|184500|184400|184100|184050|572
1752741000000|2025-07-17 08:30:00|184500|184400|184050|184000|184500|184400|183850|183800|1134
1752741300000|2025-07-17 08:35:00|184100|184050|184600|184500|184600|184550|184100|184050|2376
1752741600000|2025-07-17 08:40:00|184550|184550|184100|184000|184600|184550|184000|183950|762
1752741900000|2025-07-17 08:45:00|184050|183950|184150|184100|184200|184150|183800|183750|1011
1752742200000|2025-07-17 08:50:00|184200|184150|184700|184650|184750|184700|184200|184100|801
1752742500000|2025-07-17 08:55:00|184750|184600|183600|183500|184750|184650|183350|183300|8305
1752742800000|2025-07-17 09:00:00|183650|183550|184000|183900|184300|184200|183650|183500|1350
1752743100000|2025-07-17 09:05:00|183950|183850|184600|184500|184700|184600|183900|183850|4275
1752743400000|2025-07-17 09:10:00|184650|184550|184650|184550|184800|184750|184500|184450|1846
1752743700000|2025-07-17 09:15:00|184600|184500|184400|184300|184600|184500|184250|184200|302
1752744000000|2025-07-17 09:20:00|184350|184350|184200|184100|184400|184350|184050|184000|218
1752744300000|2025-07-17 09:25:00|184150|184050|184000|183900|184200|184150|183950|183900|686
1752744600000|2025-07-17 09:30:00|183950|183850|184000|183900|184050|184000|183550|183500|1641
1752744900000|2025-07-17 09:35:00|183950|183950|183600|183500|184050|184000|183550|183500|1167
1752745200000|2025-07-17 09:40:00|183650|183550|183650|183550|183700|183650|183500|183450|899
1752745500000|2025-07-17 09:45:00|183600|183600|183400|183350|183650|183600|183300|183250|2287
1752745800000|2025-07-17 09:50:00|183350|183300|183300|183250|183450|183400|183200|183150|1469
1752746100000|2025-07-17 09:55:00|183250|183200|183200|183100|183300|183250|183100|183050|622
1752746400000|2025-07-17 10:00:00|183150|183050|183300|183250|183350|183300|183100|183000|416
1752746700000|2025-07-17 10:05:00|183350|183300|183550|183450|183650|183550|183300|183250|729
1752747000000|2025-07-17 10:10:00|183600|183500|184000|183950|184000|183950|183600|183450|928
1752747300000|2025-07-17 10:15:00|183950|183900|184200|184150|184350|184300|183950|183900|736
1752747600000|2025-07-17 10:20:00|184250|184200|184350|184250|184400|184350|184200|184100|1006
1752747900000|2025-07-17 10:25:00|184400|184300|184450|184350|184500|184450|184300|184250|1136
1752748200000|2025-07-17 10:30:00|184400|184400|184300|184250|184600|184500|184250|184200|1259
1752748500000|2025-07-17 10:35:00|184350|184200|184800|184700|184800|184700|184350|184200|1964
1752748800000|2025-07-17 10:40:00|184850|184750|184350|184250|184850|184800|184200|184150|1196
1752749100000|2025-07-17 10:45:00|184300|184300|184000|183900|184350|184300|183750|183700|1804
1752749400000|2025-07-17 10:50:00|184050|183950|184150|184100|184300|184200|183950|183900|1179
1752749700000|2025-07-17 10:55:00|184200|184150|184350|184250|184500|184450|184150|184100|810
1752750000000|2025-07-17 11:00:00|184150|184200|184400|184300|184450|184400|184050|183950|383
1752750300000|2025-07-17 11:05:00|184350|184350|184400|184300|184600|184550|184250|184150|851
1752750600000|2025-07-17 11:10:00|184450|184350|184500|184450|184500|184450|184350|184300|364
1752750900000|2025-07-17 11:15:00|184550|184400|184250|184150|184550|184450|184250|184150|264
1752751200000|2025-07-17 11:20:00|184300|184200|184300|184250|184350|184300|184250|184150|212
1752751500000|2025-07-17 11:25:00|184350|184300|184350|184300|184450|184400|184250|184200|200
1752751800000|2025-07-17 11:30:00|184300|184250|184050|183950|184350|184250|183950|183900|1134
1752752100000|2025-07-17 11:35:00|184000|184000|184100|184000|184150|184050|183950|183900|669
1752752400000|2025-07-17 11:40:00|184150|184050|184050|184000|184150|184050|183950|183900|108
1752752700000|2025-07-17 11:45:00|184000|183950|184050|184000|184100|184050|184000|183950|193
1752753000000|2025-07-17 11:50:00|184100|184050|184200|184150|184200|184150|184000|183950|235
1752753300000|2025-07-17 11:55:00|184250|184200|184350|184250|184350|184300|184200|184150|408
1752753600000|2025-07-17 12:00:00|184300|184200|184450|184400|184500|184450|184150|184100|404
1752753900000|2025-07-17 12:05:00|184400|184350|184450|184400|184500|184400|184250|184200|327
1752754200000|2025-07-17 12:10:00|184500|184450|184500|184450|184600|184550|184500|184400|652
1752754500000|2025-07-17 12:15:00|184550|184500|184750|184650|184750|184700|184500|184500|838
1752754800000|2025-07-17 12:20:00|184700|184700|184700|184650|184850|184750|184500|184450|1704
1752755100000|2025-07-17 12:25:00|184650|184600|184650|184550|184650|184600|184500|184450|386
1752755400000|2025-07-17 12:30:00|184700|184600|184600|184550|184850|184800|184550|184500|2340
1752755700000|2025-07-17 12:35:00|184550|184450|184550|184500|184650|184550|184500|184450|427
1752756000000|2025-07-17 12:40:00|184600|184550|184750|184700|184750|184700|184600|184500|347
1752756300000|2025-07-17 12:45:00|184700|184650|184700|184650|185050|185000|184700|184650|4961
1752756600000|2025-07-17 12:50:00|184750|184700|185000|184900|185000|184950|184750|184700|966
1752756900000|2025-07-17 12:55:00|185050|184950|184900|184850|185050|184950|184750|184700|1383
1752757200000|2025-07-17 13:00:00|184950|184900|184950|184900|185100|185050|184950|184850|725
1752757500000|2025-07-17 13:05:00|184900|184850|184750|184650|185000|184950|184600|184550|597
1752757800000|2025-07-17 13:10:00|184800|184700|184900|184850|184900|184850|184750|184650|231
1752758100000|2025-07-17 13:15:00|184850|184800|184800|184700|185000|184950|184750|184700|1547
1752758400000|2025-07-17 13:20:00|184750|184750|184500|184450|185000|184950|184500|184450|1151
1752758700000|2025-07-17 13:25:00|184450|184400|184700|184600|184700|184600|184300|184250|666
1752759000000|2025-07-17 13:30:00|184750|184650|184150|184100|184850|184800|184050|183950|2118
1752759300000|2025-07-17 13:35:00|184100|184050|184150|184050|184200|184150|183800|183750|2272
1752759600000|2025-07-17 13:40:00|184100|184000|184500|184450|184550|184500|184100|184000|1138
1752759900000|2025-07-17 13:45:00|184550|184500|184400|184300|184600|184550|184250|184200|803
1752760200000|2025-07-17 13:50:00|184450|184350|184300|184250|184600|184550|184250|184200|912
1752760500000|2025-07-17 13:55:00|184350|184300|184400|184300|184500|184450|184300|184200|540
1752760800000|2025-07-17 14:00:00|184450|184350|184600|184550|184650|184550|184350|184300|932
1752761100000|2025-07-17 14:05:00|184650|184500|184450|184400|184700|184600|184450|184400|660
1752761400000|2025-07-17 14:10:00|184500|184450|184250|184150|184550|184500|184200|184150|801
1752761700000|2025-07-17 14:15:00|184300|184200|184350|184250|184600|184550|184200|184150|801
1752762000000|2025-07-17 14:20:00|184300|184300|183950|183850|184300|184300|183900|183850|687
1752762300000|2025-07-17 14:25:00|183900|183900|183900|183800|184000|183950|183850|183800|798
1752762600000|2025-07-17 14:30:00|183950|183850|184000|183900|184000|183950|183900|183800|571
1752762900000|2025-07-17 14:35:00|183950|183950|184000|183950|184050|184000|183950|183900|306
1752763200000|2025-07-17 14:40:00|184050|184000|184050|183950|184100|184050|183950|183900|1412
1752763500000|2025-07-17 14:45:00|184000|184000|184050|184000|184150|184100|183950|183900|1117
1752763800000|2025-07-17 14:50:00|184000|183950|184050|184000|184050|184000|184000|183950|239
1752764100000|2025-07-17 14:55:00|184000|183950|183600|183550|184050|184000|183500|183450|2652
1752764400000|2025-07-17 15:00:00|183650|183600|183650|183600|183700|183650|183550|183500|487
1752764700000|2025-07-17 15:05:00|183600|183550|183700|183600|183700|183600|183450|183400|1005
1752765000000|2025-07-17 15:10:00|183650|183550|183750|183700|183800|183750|183600|183550|876
1752765300000|2025-07-17 15:15:00|183800|183750|183950|183900|183950|183900|183750|183700|433
1752765600000|2025-07-17 15:20:00|183900|183850|184000|183900|184050|184000|183750|183700|1451
1752765900000|2025-07-17 15:25:00|183950|183950|184050|183950|184050|184000|183750|183700|3138
1752822000000|2025-07-18 07:00:00|184250|184150|184200|184100|185150|185100|183650|183500|5879
1752822300000|2025-07-18 07:05:00|184250|184150|185050|184950|185100|185000|184150|184100|2944
1752822600000|2025-07-18 07:10:00|185000|184900|185350|185300|185850|185800|184900|184800|7139
1752822900000|2025-07-18 07:15:00|185300|185250|185500|185450|186050|186000|185150|185100|5380
1752823200000|2025-07-18 07:20:00|185550|185500|185900|185850|186050|185950|185350|185300|2488
1752823500000|2025-07-18 07:25:00|185950|185900|186350|186300|186500|186400|185700|185650|4055
1752823800000|2025-07-18 07:30:00|186300|186250|185900|185850|186400|186300|185650|185600|3969
1752824100000|2025-07-18 07:35:00|185850|185800|185500|185450|185900|185800|185050|185000|2707
1752824400000|2025-07-18 07:40:00|185450|185400|185750|185650|185800|185750|185300|185250|1299
1752824700000|2025-07-18 07:45:00|185700|185700|185850|185800|185950|185900|185650|185600|1184
1752825000000|2025-07-18 07:50:00|185800|185750|185550|185450|185900|185850|185400|185350|1335
1752825300000|2025-07-18 07:55:00|185600|185500|185400|185350|185700|185600|185200|185150|1933
1752825600000|2025-07-18 08:00:00|185450|185400|185400|185300|185850|185800|185250|185200|1922
1752825900000|2025-07-18 08:05:00|185350|185350|185600|185550|185600|185550|185150|185100|1792
1752826200000|2025-07-18 08:10:00|185650|185600|185300|185250|185850|185800|185300|185250|950
1752826500000|2025-07-18 08:15:00|185250|185200|185150|185050|185350|185250|184850|184800|1264
1752826800000|2025-07-18 08:20:00|185100|185000|185000|184900|185100|185050|184850|184800|803
1752827100000|2025-07-18 08:25:00|184950|184950|185200|185100|185300|185250|184950|184900|1064
1752827400000|2025-07-18 08:30:00|185150|185050|185400|185350|185500|185450|185100|185000|687
1752827700000|2025-07-18 08:35:00|185450|185400|185050|185000|185600|185500|184900|184800|738
1752828000000|2025-07-18 08:40:00|185100|185050|185000|184900|185200|185150|185000|184900|652
1752828300000|2025-07-18 08:45:00|184950|184850|185100|185050|185150|185100|184850|184800|517
1752828600000|2025-07-18 08:50:00|185050|185000|184800|184700|185100|185000|184650|184600|737
1752828900000|2025-07-18 08:55:00|184750|184650|184650|184550|184850|184800|184550|184500|480
1752829200000|2025-07-18 09:00:00|184600|184500|184300|184250|184650|184600|184150|184100|3924
1752829500000|2025-07-18 09:05:00|184350|184200|184100|184000|184450|184400|183950|183850|3304
1752829800000|2025-07-18 09:10:00|184050|184050|183800|183750|184250|184200|183750|183700|1994
1752830100000|2025-07-18 09:15:00|183750|183700|183900|183800|184000|183950|183500|183400|3995
1752830400000|2025-07-18 09:20:00|183950|183850|184050|184000|184150|184100|183950|183850|1219
1752830700000|2025-07-18 09:25:00|184100|184050|184600|184500|184700|184650|184050|184000|3280
1752831000000|2025-07-18 09:30:00|184550|184450|184550|184500|184850|184800|184500|184450|2110
1752831300000|2025-07-18 09:35:00|184600|184450|184050|184000|184650|184600|184000|183950|2358
1752831600000|2025-07-18 09:40:00|184100|183950|184350|184300|184400|184350|184050|183950|769
1752831900000|2025-07-18 09:45:00|184300|184250|184200|184100|184400|184350|184150|184100|202
1752832200000|2025-07-18 09:50:00|184150|184150|184400|184350|184400|184350|184050|184000|724
1752832500000|2025-07-18 09:55:00|184450|184400|184600|184500|184600|184550|184400|184350|1860
1752832800000|2025-07-18 10:00:00|184650|184550|184600|184550|184750|184650|184550|184500|1267
1752833100000|2025-07-18 10:05:00|184650|184600|184550|184450|184650|184600|184400|184350|312
1752833400000|2025-07-18 10:10:00|184500|184400|184450|184400|184550|184500|184450|184400|172
1752833700000|2025-07-18 10:15:00|184500|184450|184600|184550|184700|184650|184450|184400|943
1752834000000|2025-07-18 10:20:00|184550|184500|184500|184450|184700|184650|184500|184450|855
1752834300000|2025-07-18 10:25:00|184550|184500|184700|184650|184750|184700|184500|184450|596
1752834600000|2025-07-18 10:30:00|184750|184700|185100|185000|185150|185100|184650|184600|1658
1752834900000|2025-07-18 10:35:00|185150|185050|185300|185200|185350|185250|184950|184900|2163
1752835200000|2025-07-18 10:40:00|185250|185150|185000|184950|185350|185250|185000|184950|1340
1752835500000|2025-07-18 10:45:00|184950|184900|184850|184800|185050|185000|184800|184750|551
1752835800000|2025-07-18 10:50:00|184800|184750|184800|184750|184900|184850|184700|184650|827
1752836100000|2025-07-18 10:55:00|184850|184700|184800|184750|184850|184800|184750|184700|418
1752836400000|2025-07-18 11:00:00|184850||184850||184850||184850||0
1752836700000|2025-07-18 11:05:00|184900|184850|185100|185050|185350|185250|184850|184800|3807
1752837000000|2025-07-18 11:10:00|185150|185100|185000|184950|185200|185100|185000|184950|785
1752837300000|2025-07-18 11:15:00|184950|184900|185250|185200|185250|185200|184950|184900|410
1752837600000|2025-07-18 11:20:00|185300|185250|185300|185200|185350|185300|185050|185000|1155
1752837900000|2025-07-18 11:25:00|185250|185250|185100|185050|185600|185550|185100|185050|1790
1752838200000|2025-07-18 11:30:00|185150|185100|184850|184750|185250|185200|184700|184650|791
1752838500000|2025-07-18 11:35:00|184800|184800|184750|184700|184950|184900|184750|184700|592
1752838800000|2025-07-18 11:40:00|184700|184650|184850|184800|184950|184900|184550|184500|1198
1752839100000|2025-07-18 11:45:00|184900|184850|185000|184950|185000|184950|184850|184800|240
1752839400000|2025-07-18 11:50:00|185050|184900|184950|184850|185050|185000|184800|184750|156
1752839700000|2025-07-18 11:55:00|184900|184800|184850|184750|184950|184850|184650|184600|534
1752840000000|2025-07-18 12:00:00|184900|184800|184950|184900|184950|184900|184850|184750|219
1752840300000|2025-07-18 12:05:00|185000|184950|184800|184750|185000|184950|184700|184650|950
1752840600000|2025-07-18 12:10:00|184750|184700|184600|184500|184800|184750|184450|184400|792
1752840900000|2025-07-18 12:15:00|184650|184550|184450|184350|184650|184600|184450|184350|486
1752841200000|2025-07-18 12:20:00|184500|184400|184500|184450|184650|184600|184450|184350|382
1752841500000|2025-07-18 12:25:00|184550|184400|184450|184400|184550|184500|184400|184350|534
1752841800000|2025-07-18 12:30:00|184500|184450|183950|183850|184500|184450|183900|183850|2074
1752842100000|2025-07-18 12:35:00|183900|183900|184100|184000|184200|184150|183700|183650|5466
1752842400000|2025-07-18 12:40:00|184150|184050|183750|183700|184200|184150|183700|183650|1733
1752842700000|2025-07-18 12:45:00|183800|183750|183600|183550|183850|183800|183450|183400|1491
1752843000000|2025-07-18 12:50:00|183650|183600|183950|183900|184150|184100|183600|183500|3378
1752843300000|2025-07-18 12:55:00|184000|183950|184300|184250|184450|184350|183950|183900|1160
1752843600000|2025-07-18 13:00:00|184350|184300|184300|184200|184450|184400|184100|184050|641
1752843900000|2025-07-18 13:05:00|184350|184250|184450|184400|184550|184500|184250|184200|557
1752844200000|2025-07-18 13:10:00|184400|184350|184450|184350|184450|184400|184200|184150|387
1752844500000|2025-07-18 13:15:00|184400|184400|184350|184250|184450|184400|184150|184100|451
1752844800000|2025-07-18 13:20:00|184300|184300|184350|184300|184550|184500|184300|184300|248
1752845100000|2025-07-18 13:25:00|184300|184250|184450|184400|184500|184450|184250|184200|741
1752845400000|2025-07-18 13:30:00|184500|184450|184750|184700|184900|184800|184350|184300|1209
1752845700000|2025-07-18 13:35:00|184800|184750|184500|184450|184850|184800|184500|184450|478
1752846000000|2025-07-18 13:40:00|184550|184400|184800|184750|185050|185000|184550|184400|3458
1752846300000|2025-07-18 13:45:00|184850|184800|185150|185050|185250|185200|184800|184750|1554
1752846600000|2025-07-18 13:50:00|185100|185000|185450|185350|185500|185400|185000|184950|3034
1752846900000|2025-07-18 13:55:00|185400|185400|185350|185250|185600|185550|185350|185250|4011
1752847200000|2025-07-18 14:00:00|185400|185300|185100|185050|185450|185400|185050|185000|2030
1752847500000|2025-07-18 14:05:00|185050|185000|185250|185200|185300|185250|185000|184950|647
1752847800000|2025-07-18 14:10:00|185200|185150|185050|185000|185600|185500|185050|185000|1694
1752848100000|2025-07-18 14:15:00|185000|184950|184850|184800|185000|185000|184700|184650|2972
1752848400000|2025-07-18 14:20:00|184800|184750|184750|184650|185000|184950|184700|184600|1182
1752848700000|2025-07-18 14:25:00|184800|184700|184900|184800|184900|184850|184650|184600|352
1752849000000|2025-07-18 14:30:00|184850|184850|185000|184950|185000|184950|184850|184800|579
1752849300000|2025-07-18 14:35:00|185050|185000|184950|184850|185050|185000|184900|184850|217
1752849600000|2025-07-18 14:40:00|184900|184900|184600|184500|184950|184900|184500|184450|327
1752849900000|2025-07-18 14:45:00|184550|184450|184550|184500|184700|184650|184500|184450|987
1752850200000|2025-07-18 14:50:00|184600|184550|184500|184450|184700|184600|184400|184350|395
1752850500000|2025-07-18 14:55:00|184450|184400|184300|184200|184450|184400|184200|184150|788
1752850800000|2025-07-18 15:00:00|184250|184250|184200|184100|184250|184250|184100|184050|904
1752851100000|2025-07-18 15:05:00|184150|184050|184000|183900|184150|184100|183850|183800|1733
1752851400000|2025-07-18 15:10:00|183950|183950|183800|183700|184100|184050|183700|183650|1102
1752851700000|2025-07-18 15:15:00|183850|183750|183850|183750|183950|183850|183600|183550|1959
1752852000000|2025-07-18 15:20:00|183800|183800|183650|183600|183850|183800|183600|183500|2356
1752852300000|2025-07-18 15:25:00|183700|183550|183900|183850|184050|184000|183600|183550|1517
1753081200000|2025-07-21 07:00:00|187300|180450|183500|183300|187300|183850|182200|180450|9194
1753081500000|2025-07-21 07:05:00|183550|183350|182100|182000|183550|183400|181700|181600|7760
1753081800000|2025-07-21 07:10:00|182150|182050|183100|183000|183300|183200|182150|182050|3052
1753082100000|2025-07-21 07:15:00|183000|183050|182800|182700|183100|183050|182400|182250|2397
1753082400000|2025-07-21 07:20:00|182750|182750|183150|183050|183250|183200|182550|182450|2080
1753082700000|2025-07-21 07:25:00|183200|183100|182900|182850|183450|183400|182800|182700|985
1753083000000|2025-07-21 07:30:00|182850|182800|182800|182700|183400|183300|182650|182550|2097
1753083300000|2025-07-21 07:35:00|182750|182650|182600|182550|182800|182650|182200|182100|1571
1753083600000|2025-07-21 07:40:00|182650|182600|182400|182350|182750|182700|182400|182350|1311
1753083900000|2025-07-21 07:45:00|182350|182300|182250|182200|182550|182500|182150|182100|1522
1753084200000|2025-07-21 07:50:00|182300|182250|182300|182250|182450|182400|181950|181900|2167
1753084500000|2025-07-21 07:55:00|182250|182200|182500|182400|182550|182500|182050|182000|1090
1753084800000|2025-07-21 08:00:00|182550|182450|182550|182450|182850|182750|182450|182400|1239
1753085100000|2025-07-21 08:05:00|182500|182400|182400|182350|182750|182650|182400|182350|431
1753085400000|2025-07-21 08:10:00|182350|182300|182100|182050|182650|182550|182100|182000|1173
1753085700000|2025-07-21 08:15:00|182150|182000|181900|181800|182300|182250|181850|181800|1697
1753086000000|2025-07-21 08:20:00|181950|181850|181800|181750|181950|181900|181550|181500|3136
1753086300000|2025-07-21 08:25:00|181850|181800|181600|181550|181950|181900|181550|181500|1438
1753086600000|2025-07-21 08:30:00|181550|181500|181550|181450|181600|181550|181150|181100|2573
1753086900000|2025-07-21 08:35:00|181600|181500|181300|181250|181800|181750|181250|181200|835
1753087200000|2025-07-21 08:40:00|181350|181300|181100|181050|181350|181300|180750|180700|5674
1753087500000|2025-07-21 08:45:00|181150|181100|181600|181550|181600|181550|181150|181100|1211
1753087800000|2025-07-21 08:50:00|181650|181600|181550|181500|181850|181800|181400|181300|1701
1753088100000|2025-07-21 08:55:00|181600|181550|181450|181400|181700|181650|181400|181300|1601
1753088400000|2025-07-21 09:00:00|181400|181350|181750|181700|181900|181800|181350|181300|1314
1753088700000|2025-07-21 09:05:00|181800|181650|181850|181750|181900|181850|181700|181650|537
1753089000000|2025-07-21 09:10:00|181800|181800|181750|181700|182000|181950|181750|181700|885
1753089300000|2025-07-21 09:15:00|181700|181650|182000|181950|182000|181950|181700|181600|651
1753089600000|2025-07-21 09:20:00|181950|181900|182100|182000|182400|182300|181800|181750|1158
1753089900000|2025-07-21 09:25:00|182050|181950|182000|181900|182100|182050|181900|181850|754
1753090200000|2025-07-21 09:30:00|181950|181850|181950|181900|182050|182000|181750|181700|770
1753090500000|2025-07-21 09:35:00|181900|181850|181650|181600|181950|181900|181600|181550|569
1753090800000|2025-07-21 09:40:00|181700|181650|181650|181600|181800|181750|181550|181500|1234
1753091100000|2025-07-21 09:45:00|181600|181550|181700|181600|181750|181650|181600|181500|1025
1753091400000|2025-07-21 09:50:00|181750|181650|181600|181550|181750|181700|181550|181500|1077
1753091700000|2025-07-21 09:55:00|181550|181500|181250|181150|181550|181500|181200|181150|1671
1753092000000|2025-07-21 10:00:00|181200|181200|181350|181250|181400|181350|181200|181100|759
1753092300000|2025-07-21 10:05:00|181300|181300|181600|181500|181650|181600|181300|181250|439
1753092600000|2025-07-21 10:10:00|181550|181450|181350|181250|181550|181450|181100|181050|3538
1753092900000|2025-07-21 10:15:00|181300|181300|181700|181650|181950|181900|181300|181250|901
1753093200000|2025-07-21 10:20:00|181750|181700|181550|181450|181850|181750|181450|181400|1084
1753093500000|2025-07-21 10:25:00|181500|181500|181450|181350|181650|181600|181450|181350|463
1753093800000|2025-07-21 10:30:00|181400|181300|181150|181050|181450|181400|181150|181050|653
1753094100000|2025-07-21 10:35:00|181100|181100|181000|180950|181100|181100|180950|180900|1143
1753094400000|2025-07-21 10:40:00|181050|181000|180800|180750|181150|181100|180800|180700|1289
1753094700000|2025-07-21 10:45:00|180850|180800|180200|180100|180900|180850|180150|180050|5722
1753095000000|2025-07-21 10:50:00|180150|180050|179650|179600|180250|180200|179500|179400|8901
1753095300000|2025-07-21 10:55:00|179600|179550|179750|179700|179800|179750|179350|179300|4943
1753095600000|2025-07-21 11:00:00|179800|179650|180100|180050|180350|180250|179600|179500|2496
1753095900000|2025-07-21 11:05:00|180050|180000|179800|179700|180150|180100|179550|179500|2699
1753096200000|2025-07-21 11:10:00|179750|179750|179600|179550|179900|179850|179600|179500|1478
1753096500000|2025-07-21 11:15:00|179550|179500|179850|179750|179950|179900|179500|179400|2678
1753096800000|2025-07-21 11:20:00|179900|179800|179900|179850|180000|179900|179550|179500|1868
1753097100000|2025-07-21 11:25:00|179950|179900|180200|180100|180200|180150|179900|179850|1316
1753097400000|2025-07-21 11:30:00|180250|180150|180500|180400|180800|180750|180250|180100|1181
1753097700000|2025-07-21 11:35:00|180550|180450|180450|180400|180700|180650|180400|180300|1019
1753098000000|2025-07-21 11:40:00|180500|180450|181150|181050|181300|181250|180500|180450|1601
1753098300000|2025-07-21 11:45:00|181200|181100|181050|180950|181200|181150|180900|180800|1057
1753098600000|2025-07-21 11:50:00|181000|180900|181250|181150|181300|181250|181000|180900|251
1753098900000|2025-07-21 11:55:00|181300|181200|181300|181250|181350|181300|181200|181150|390
1753099200000|2025-07-21 12:00:00|181350|181300|181400|181350|181500|181450|181350|181250|569
1753099500000|2025-07-21 12:05:00|181450|181300|181050|180950|181450|181350|181050|180950|760
1753099800000|2025-07-21 12:10:00|181100|181000|181200|181100|181200|181150|181100|181000|123
1753100100000|2025-07-21 12:15:00|181150|181150|181400|181300|181500|181450|181150|181100|269
1753100400000|2025-07-21 12:20:00|181450|181350|181600|181550|181650|181600|181450|181300|498
1753100700000|2025-07-21 12:25:00|181650|181600|181600|181500|181650|181600|181450|181400|282
1753101000000|2025-07-21 12:30:00|181550|181550|181650|181550|181650|181600|181350|181250|510
1753101300000|2025-07-21 12:35:00|181600|181600|181750|181650|181850|181750|181550|181500|592
1753101600000|2025-07-21 12:40:00|181800|181700|182150|182050|182300|182200|181800|181700|1750
1753101900000|2025-07-21 12:45:00|182100|182100|181400|181300|182200|182150|181350|181250|1602
1753102200000|2025-07-21 12:50:00|181350|181250|181400|181300|181600|181550|181300|181200|867
1753102500000|2025-07-21 12:55:00|181350|181250|181200|181150|181450|181350|181200|181150|737
1753102800000|2025-07-21 13:00:00|181250|181200|181550|181450|181600|181550|181250|181200|787
1753103100000|2025-07-21 13:05:00|181500|181500|181500|181400|181650|181550|181300|181200|830
1753103400000|2025-07-21 13:10:00|181450|181450|181500|181450|181600|181550|181450|181350|434
1753103700000|2025-07-21 13:15:00|181450|181400|180850|180750|181500|181400|180800|180750|538
1753104000000|2025-07-21 13:20:00|180800|180800|181150|181050|181150|181050|180800|180750|663
1753104300000|2025-07-21 13:25:00|181200|181100|181250|181200|181400|181350|181150|181050|416
1753104600000|2025-07-21 13:30:00|181200|181150|180900|180800|181350|181250|180750|180700|681
1753104900000|2025-07-21 13:35:00|180850|180850|180400|180300|180950|180900|180400|180300|1367
1753105200000|2025-07-21 13:40:00|180350|180350|180400|180300|180450|180400|180050|180000|2120
1753105500000|2025-07-21 13:45:00|180450|180350|180650|180550|180850|180800|180400|180300|1222
1753105800000|2025-07-21 13:50:00|180700|180600|180550|180450|180700|180600|180250|180150|1824
1753106100000|2025-07-21 13:55:00|180600|180500|180150|180100|180800|180750|180000|179900|2042
1753106400000|2025-07-21 14:00:00|180200|180150|180650|180600|180650|180600|179800|179700|2757
1753106700000|2025-07-21 14:05:00|180600|180550|180700|180600|180700|180650|180250|180150|1704
1753107000000|2025-07-21 14:10:00|180750|180650|180850|180800|181150|181050|180650|180600|1677
1753107300000|2025-07-21 14:15:00|180900|180750|180800|180700|180950|180900|180600|180550|718
1753107600000|2025-07-21 14:20:00|180750|180750|180700|180600|180950|180900|180650|180600|1238
1753107900000|2025-07-21 14:25:00|180650|180550|180450|180350|180700|180600|180150|180100|2544
1753108200000|2025-07-21 14:30:00|180400|180300|180750|180700|180850|180750|180300|180200|736
1753108500000|2025-07-21 14:35:00|180700|180650|181350|181250|181450|181400|180700|180650|1049
1753108800000|2025-07-21 14:40:00|181400|181300|181700|181600|181950|181900|181350|181300|1659
1753109100000|2025-07-21 14:45:00|181750|181650|181950|181850|182000|181950|181550|181450|1122
1753109400000|2025-07-21 14:50:00|181900|181900|181600|181500|182000|181950|181400|181350|1270
1753109700000|2025-07-21 14:55:00|181550|181550|181600|181550|181650|181600|181500|181400|832
1753110000000|2025-07-21 15:00:00|181650|181600|181550|181500|181700|181650|181350|181300|812
1753110300000|2025-07-21 15:05:00|181600|181450|181500|181450|181700|181650|181500|181450|396
1753110600000|2025-07-21 15:10:00|181550|181500|181250|181150|181600|181550|181100|181050|1776
1753110900000|2025-07-21 15:15:00|181300|181200|181350|181250|181350|181300|181100|181050|1536
1753111200000|2025-07-21 15:20:00|181300|181300|181300|181250|181400|181350|181250|181200|1023
1753111500000|2025-07-21 15:25:00|181350|181300|181300|181250|181500|181400|181300|181250|2264
1753167600000|2025-07-22 07:00:00|180400|180050|180500|180350|181200|181100|179900|179750|2620
1753167900000|2025-07-22 07:05:00|180450|180400|180000|179950|180900|180800|180000|179950|961
1753168200000|2025-07-22 07:10:00|179950|179900|180350|180250|180350|180300|179750|179700|2464
1753168500000|2025-07-22 07:15:00|180300|180200|180700|180600|180750|180700|180000|179950|1781
1753168800000|2025-07-22 07:20:00|180650|180550|180600|180500|180750|180700|180350|180250|529
1753169100000|2025-07-22 07:25:00|180550|180550|180750|180650|180950|180850|180450|180350|482
1753169400000|2025-07-22 07:30:00|180800|180700|180750|180650|181000|180900|180700|180600|1091
1753169700000|2025-07-22 07:35:00|180700|180700|180700|180600|180900|180850|180500|180400|675
1753170000000|2025-07-22 07:40:00|180650|180650|180950|180900|181000|180900|180500|180450|708
1753170300000|2025-07-22 07:45:00|181000|180950|181050|181000|181150|181100|180800|180750|609
1753170600000|2025-07-22 07:50:00|181100|181050|180850|180750|181250|181150|180800|180700|1038
1753170900000|2025-07-22 07:55:00|180800|180700|180300|180250|180800|180750|180050|180000|783
1753171200000|2025-07-22 08:00:00|180350|180300|180400|180300|180550|180500|180000|179900|1082
1753171500000|2025-07-22 08:05:00|180450|180350|180350|180300|180650|180600|180350|180250|141
1753171800000|2025-07-22 08:10:00|180400|180350|180500|180400|180600|180550|180250|180200|766
1753172100000|2025-07-22 08:15:00|180450|180350|180600|180500|180700|180650|180400|180350|299
1753172400000|2025-07-22 08:20:00|180550|180550|180600|180500|180700|180650|180550|180450|471
1753172700000|2025-07-22 08:25:00|180550|180550|180700|180650|180750|180700|180500|180450|235
1753173000000|2025-07-22 08:30:00|180750|180700|180700|180650|180900|180850|180700|180600|99
1753173300000|2025-07-22 08:35:00|180750|180700|180550|180500|180750|180700|180550|180450|58
1753173600000|2025-07-22 08:40:00|180500|180450|180250|180200|180600|180550|180250|180200|550
1753173900000|2025-07-22 08:45:00|180300|180150|180550|180500|180600|180500|180300|180150|460
1753174200000|2025-07-22 08:50:00|180500|180450|180350|180300|180700|180650|180350|180300|1632
1753174500000|2025-07-22 08:55:00|180400|180350|180100|180050|180450|180400|179950|179900|1259
1753174800000|2025-07-22 09:00:00|180150|180100|179750|179650|180200|180150|179700|179650|1537
1753175100000|2025-07-22 09:05:00|179800|179700|179300|179250|179800|179750|178950|178900|5386
1753175400000|2025-07-22 09:10:00|179250|179200|179050|179000|179350|179300|179050|179000|1953
1753175700000|2025-07-22 09:15:00|179000|178950|178900|178800|179050|179000|178600|178500|3944
1753176000000|2025-07-22 09:20:00|178950|178850|179500|179400|179500|179450|178950|178850|1394
1753176300000|2025-07-22 09:25:00|179450|179350|179300|179250|179450|179400|179250|179200|522
1753176600000|2025-07-22 09:30:00|179250|179200|179250|179150|179350|179300|179200|179150|1178
1753176900000|2025-07-22 09:35:00|179200|179200|179250|179150|179300|179250|179200|179150|706
1753177200000|2025-07-22 09:40:00|179300|179200|178800|178700|179300|179200|178650|178550|1974
1753177500000|2025-07-22 09:45:00|178850|178750|178800|178750|178850|178800|178650|178600|621
1753177800000|2025-07-22 09:50:00|178850|178700|178800|178700|178900|178850|178700|178650|809
1753178100000|2025-07-22 09:55:00|178750|178750|178850|178800|178850|178800|178650|178600|636
1753178400000|2025-07-22 10:00:00|178800|178750|179000|178900|179050|179000|178800|178700|1608
1753178700000|2025-07-22 10:05:00|179050|178950|178850|178750|179100|179000|178750|178700|942
1753179000000|2025-07-22 10:10:00|178800|178700|179000|178900|179100|179050|178700|178650|1022
1753179300000|2025-07-22 10:15:00|179050|178950|178750|178650|179150|179100|178700|178650|981
1753179600000|2025-07-22 10:20:00|178800|178700|179050|179000|179100|179050|178750|178650|330
1753179900000|2025-07-22 10:25:00|179100|179050|179000|178900|179100|179050|178900|178850|729
1753180200000|2025-07-22 10:30:00|178950|178950|179450|179400|179450|179400|178950|178950|1387
1753180500000|2025-07-22 10:35:00|179500|179450|179200|179150|179500|179450|179200|179150|1275
1753180800000|2025-07-22 10:40:00|179150|179100|179050|178950|179200|179100|178950|178900|1827
1753181100000|2025-07-22 10:45:00|179000|179000|179000|178950|179050|179000|178850|178800|964
1753181400000|2025-07-22 10:50:00|178950|178900|179300|179250|179400|179350|178950|178900|604
1753181700000|2025-07-22 10:55:00|179350|179300|179300|179250|179450|179400|179250|179150|1368
1753182000000|2025-07-22 11:00:00|179400|179200|179150|179100|179400|179300|179050|179000|1747
1753182300000|2025-07-22 11:05:00|179200|179050|179100|179050|179300|179250|179000|178900|1254
1753182600000|2025-07-22 11:10:00|179050|179000|178650|178600|179100|179050|178650|178600|1207
1753182900000|2025-07-22 11:15:00|178700|178650|178700|178650|178850|178800|178600|178550|720
1753183200000|2025-07-22 11:20:00|178650|178600|178850|178750|178900|178850|178600|178550|602
1753183500000|2025-07-22 11:25:00|178800|178700|178750|178700|178850|178800|178700|178650|287
1753183800000|2025-07-22 11:30:00|178700|178650|178550|178500|178800|178750|178350|178300|2051
1753184100000|2025-07-22 11:35:00|178500|178450|177950|177850|178500|178500|177800|177750|4472
1753184400000|2025-07-22 11:40:00|178000|177900|178000|177950|178150|178100|177850|177800|1165
1753184700000|2025-07-22 11:45:00|177950|177900|178250|178150|178250|178200|177950|177900|1170
1753185000000|2025-07-22 11:50:00|178300|178200|178400|178350|178500|178450|178300|178150|1455
1753185300000|2025-07-22 11:55:00|178450|178400|178400|178350|178600|178550|178300|178250|418
1753185600000|2025-07-22 12:00:00|178450|178400|178350|178250|178700|178650|178250|178150|886
1753185900000|2025-07-22 12:05:00|178300|178200|177900|177800|178400|178350|177900|177800|763
1753186200000|2025-07-22 12:10:00|177950|177850|177750|177700|178000|177950|177700|177600|1382
1753186500000|2025-07-22 12:15:00|177700|177650|177100|177050|177850|177800|177050|177000|2104
1753186800000|2025-07-22 12:20:00|177150|177100|176150|176100|177200|177150|175900|175800|10252
1753187100000|2025-07-22 12:25:00|176200|176050|175650|175550|176300|176250|175450|175350|4143
1753187400000|2025-07-22 12:30:00|175600|175600|175400|175300|175900|175800|175300|175200|3848
1753187700000|2025-07-22 12:35:00|175450|175350|174500|174450|175450|175350|174300|174200|12818
1753188000000|2025-07-22 12:40:00|174550|174500|174550|174450|174850|174800|174150|174100|2888
1753188300000|2025-07-22 12:45:00|174600|174500|175850|175750|176250|176200|174500|174450|5452
1753188600000|2025-07-22 12:50:00|175900|175800|176400|176300|176450|176400|175750|175700|2579
1753188900000|2025-07-22 12:55:00|176350|176250|175900|175800|176500|176450|175850|175750|1961
1753189200000|2025-07-22 13:00:00|175950|175850|175800|175750|176150|176100|175750|175700|2036
1753189500000|2025-07-22 13:05:00|175750|175700|176150|176050|176200|176150|175550|175500|1498
1753189800000|2025-07-22 13:10:00|176100|176100|175550|175500|176200|176150|175550|175500|1827
1753190100000|2025-07-22 13:15:00|175600|175550|175650|175600|175750|175650|175500|175400|1887
1753190400000|2025-07-22 13:20:00|175700|175650|175950|175850|176000|175950|175550|175450|1207
1753190700000|2025-07-22 13:25:00|175900|175800|176000|175900|176250|176200|175850|175800|1017
1753191000000|2025-07-22 13:30:00|176050|175950|175650|175550|176250|176200|175500|175450|2856
1753191300000|2025-07-22 13:35:00|175600|175500|175400|175350|175700|175600|175350|175250|1357
1753191600000|2025-07-22 13:40:00|175450|175400|175300|175200|175700|175650|175200|175150|2036
1753191900000|2025-07-22 13:45:00|175250|175150|175400|175300|175550|175500|175000|174950|3615
1753192200000|2025-07-22 13:50:00|175350|175350|173700|173650|175400|175350|173550|173450|7469
1753192500000|2025-07-22 13:55:00|173650|173600|173700|173600|173950|173850|173300|173200|5257
1753192800000|2025-07-22 14:00:00|173650|173550|173550|173450|173800|173750|172650|172450|10140
1753193100000|2025-07-22 14:05:00|173600|173500|174750|174600|174900|174850|173550|173450|4557
1753193400000|2025-07-22 14:10:00|174800|174650|175400|175300|175500|175450|174800|174650|3064
1753193700000|2025-07-22 14:15:00|175450|175350|175150|175050|175600|175550|174950|174900|2184
1753194000000|2025-07-22 14:20:00|175100|175000|175050|175000|175500|175450|175000|174900|3099
1753194300000|2025-07-22 14:25:00|175100|175050|175200|175100|175250|175200|174900|174850|3218
1753194600000|2025-07-22 14:30:00|175150|175050|175600|175550|175850|175750|174900|174850|2010
1753194900000|2025-07-22 14:35:00|175550|175500|175250|175150|175700|175600|175150|175100|2418
1753195200000|2025-07-22 14:40:00|175300|175200|175500|175400|175500|175450|175050|175000|2852
1753195500000|2025-07-22 14:45:00|175450|175450|175300|175250|175500|175450|175150|175100|1184
1753195800000|2025-07-22 14:50:00|175350|175200|175850|175800|175900|175850|175250|175200|1734
1753196100000|2025-07-22 14:55:00|175800|175750|176200|176100|176250|176200|175700|175650|3405
1753196400000|2025-07-22 15:00:00|176250|176150|176100|176050|176350|176300|176000|175950|1913
1753196700000|2025-07-22 15:05:00|176150|176100|176400|176350|176600|176550|176150|176050|940
1753197000000|2025-07-22 15:10:00|176350|176300|176500|176400|176800|176750|176250|176200|2386
1753197300000|2025-07-22 15:15:00|176450|176450|176350|176300|176700|176650|176250|176200|1935
1753197600000|2025-07-22 15:20:00|176400|176350|175900|175850|176450|176400|175800|175750|2566
1753197900000|2025-07-22 15:25:00|175950|175900|175250|175150|176250|176200|175050|175000|5355
1753254000000|2025-07-23 07:00:00|177500|177350|176200|176100|177800|177550|176000|175900|6577
1753254300000|2025-07-23 07:05:00|176150|176050|176850|176750|177000|176900|175500|175400|3735
1753254600000|2025-07-23 07:10:00|176900|176800|177600|177500|178300|178200|176850|176750|3137
1753254900000|2025-07-23 07:15:00|177650|177550|177500|177400|177850|177750|177250|177100|1379
1753255200000|2025-07-23 07:20:00|177450|177450|178200|178100|178400|178300|177300|177250|2262
1753255500000|2025-07-23 07:25:00|178150|178050|177850|177800|178400|178300|177850|177800|1651
1753255800000|2025-07-23 07:30:00|177800|177750|177200|177150|177900|177850|176900|176850|1284
1753256100000|2025-07-23 07:35:00|177150|177100|177100|177000|177450|177350|176900|176800|1620
1753256400000|2025-07-23 07:40:00|177150|177050|177250|177150|177300|177200|176600|176550|2367
1753256700000|2025-07-23 07:45:00|177300|177200|177500|177400|177700|177650|177200|177100|683
1753257000000|2025-07-23 07:50:00|177450|177350|177900|177800|178100|178050|177450|177350|1357
1753257300000|2025-07-23 07:55:00|177850|177750|177450|177350|177850|177750|177400|177350|358
1753257600000|2025-07-23 08:00:00|177400|177300|176950|176850|177450|177400|176650|176600|2044
1753257900000|2025-07-23 08:05:00|177000|176900|177450|177400|177700|177600|176800|176700|1148
1753258200000|2025-07-23 08:10:00|177400|177350|177800|177700|177950|177900|177300|177250|2215
1753258500000|2025-07-23 08:15:00|177850|177750|177300|177250|177950|177900|177250|177200|1184
1753258800000|2025-07-23 08:20:00|177350|177300|177000|176950|177350|177300|177000|176900|1863
1753259100000|2025-07-23 08:25:00|176950|176900|177050|177000|177250|177150|176800|176700|2950
1753259400000|2025-07-23 08:30:00|177100|177050|176800|176700|177250|177200|176700|176650|1041
1753259700000|2025-07-23 08:35:00|176750|176750|176850|176750|176900|176850|176450|176400|1858
1753260000000|2025-07-23 08:40:00|176800|176700|176650|176550|177050|177000|176650|176550|784
1753260300000|2025-07-23 08:45:00|176700|176600|177250|177150|177350|177300|176600|176550|795
1753260600000|2025-07-23 08:50:00|177300|177200|177200|177100|177450|177400|177200|177100|390
1753260900000|2025-07-23 08:55:00|177150|177150|177050|177000|177350|177300|177050|177000|725
1753261200000|2025-07-23 09:00:00|177000|176950|176550|176500|177050|177000|176450|176350|2725
1753261500000|2025-07-23 09:05:00|176600|176550|176350|176250|176850|176750|176300|176250|865
1753261800000|2025-07-23 09:10:00|176300|176300|176250|176200|176450|176400|176050|176000|899
1753262100000|2025-07-23 09:15:00|176300|176250|176600|176500|176700|176600|176200|176150|247
1753262400000|2025-07-23 09:20:00|176550|176550|176350|176300|176600|176550|176300|176250|808
1753262700000|2025-07-23 09:25:00|176300|176250|176100|176050|176450|176350|176100|176000|436
1753263000000|2025-07-23 09:30:00|176050|176000|176100|176000|176150|176100|175950|175900|628
1753263300000|2025-07-23 09:35:00|176050|175950|175750|175650|176050|175950|175650|175600|1114
1753263600000|2025-07-23 09:40:00|175800|175700|175900|175850|175900|175850|175550|175500|930
1753263900000|2025-07-23 09:45:00|175950|175900|176650|176550|176650|176600|175950|175850|683
1753264200000|2025-07-23 09:50:00|176600|176600|176400|176350|176900|176850|176350|176300|922
1753264500000|2025-07-23 09:55:00|176350|176300|176100|176000|176450|176400|176050|176000|504
1753264800000|2025-07-23 10:00:00|176150|176050|176000|175900|176150|176100|175700|175650|394
1753265100000|2025-07-23 10:05:00|175950|175950|176200|176100|176200|176100|175900|175850|129
1753265400000|2025-07-23 10:10:00|176250|176150|176350|176300|176450|176400|176250|176100|318
1753265700000|2025-07-23 10:15:00|176300|176250|175850|175750|176300|176250|175800|175750|91
1753266000000|2025-07-23 10:20:00|175800|175800|175900|175800|175950|175850|175650|175600|628
1753266300000|2025-07-23 10:25:00|175950|175850|176150|176050|176200|176100|175850|175800|321
1753266600000|2025-07-23 10:30:00|176200|176100|176600|176550|176600|176550|176100|176050|740
1753266900000|2025-07-23 10:35:00|176650|176600|176600|176550|176750|176700|176300|176250|853
1753267200000|2025-07-23 10:40:00|176650|176600|176450|176400|176700|176600|176400|176350|1050
1753267500000|2025-07-23 10:45:00|176400|176350|176700|176650|176700|176650|176400|176300|2068
1753267800000|2025-07-23 10:50:00|176750|176700|176650|176550|176800|176750|176600|176500|500
1753268100000|2025-07-23 10:55:00|176600|176600|176500|176450|176600|176600|176350|176300|1043
1753268400000|2025-07-23 11:00:00|176600|176500|176400|176350|176600|176550|176400|176350|778
1753268700000|2025-07-23 11:05:00|176450|176400|176600|176500|176700|176600|176450|176350|309
1753269000000|2025-07-23 11:10:00|176550|176450|176600|176500|176650|176550|176500|176450|122
1753269300000|2025-07-23 11:15:00|176550|176550|176750|176700|176800|176750|176450|176400|351
1753269600000|2025-07-23 11:20:00|176800|176750|177050|177000|177100|177000|176750|176700|751
1753269900000|2025-07-23 11:25:00|177100|176950|177000|176950|177100|177050|176900|176850|402
1753270200000|2025-07-23 11:30:00|176950|176900|177000|176950|177150|177100|176950|176900|149
1753270500000|2025-07-23 11:35:00|177050|177000|177200|177100|177300|177250|177000|176900|535
1753270800000|2025-07-23 11:40:00|177150|177150|177150|177050|177250|177200|177150|177050|330
1753271100000|2025-07-23 11:45:00|177100|177100|177150|177050|177200|177150|176950|176900|915
1753271400000|2025-07-23 11:50:00|177100|177000|177300|177200|177300|177250|176950|176900|622
1753271700000|2025-07-23 11:55:00|177250|177250|177100|177050|177300|177250|177000|176950|406
1753272000000|2025-07-23 12:00:00|177050|177000|176950|176850|177200|177150|176850|176800|387
1753272300000|2025-07-23 12:05:00|177000|176900|176650|176550|177050|176950|176600|176550|1390
1753272600000|2025-07-23 12:10:00|176600|176500|176750|176650|176850|176800|176550|176500|531
1753272900000|2025-07-23 12:15:00|176800|176700|176900|176800|176950|176850|176750|176650|484
1753273200000|2025-07-23 12:20:00|176850|176850|177250|177150|177400|177300|176850|176750|1016
1753273500000|2025-07-23 12:25:00|177200|177100|177450|177350|177450|177400|177200|177100|582
1753273800000|2025-07-23 12:30:00|177400|177400|177450|177350|177600|177550|177350|177300|783
1753274100000|2025-07-23 12:35:00|177500|177400|177050|177000|177550|177500|177050|177000|1357
1753274400000|2025-07-23 12:40:00|177000|176950|177350|177300|177450|177400|176950|176900|1381
1753274700000|2025-07-23 12:45:00|177400|177250|177050|177000|177400|177350|177050|177000|1192
1753275000000|2025-07-23 12:50:00|177100|176950|177200|177150|177350|177300|177100|176950|168
1753275300000|2025-07-23 12:55:00|177150|177100|176950|176850|177150|177100|176900|176850|200
1753275600000|2025-07-23 13:00:00|176900|176800|176650|176550|176900|176800|176600|176500|646
1753275900000|2025-07-23 13:05:00|176700|176600|176850|176800|176850|176800|176500|176400|2960
1753276200000|2025-07-23 13:10:00|176900|176750|177000|176950|177050|176950|176800|176750|652
1753276500000|2025-07-23 13:15:00|177050|177000|177250|177150|177250|177200|177000|176900|919
1753276800000|2025-07-23 13:20:00|177200|177200|176900|176800|177300|177250|176700|176600|619
1753277100000|2025-07-23 13:25:00|176850|176750|176500|176400|176850|176750|176400|176350|483
1753277400000|2025-07-23 13:30:00|176550|176450|176600|176500|176750|176700|176400|176300|1334
1753277700000|2025-07-23 13:35:00|176650|176550|177350|177300|177350|177300|176650|176500|981
1753278000000|2025-07-23 13:40:00|177400|177350|177900|177800|177900|177800|177400|177350|1913
1753278300000|2025-07-23 13:45:00|177850|177850|178050|177950|178150|178100|177700|177600|2077
1753278600000|2025-07-23 13:50:00|178100|178000|177650|177600|178150|178100|177650|177550|2043
1753278900000|2025-07-23 13:55:00|177600|177550|177200|177100|177650|177550|177150|177100|1459
1753279200000|2025-07-23 14:00:00|177150|177150|176900|176800|177200|177150|176750|176700|1486
1753279500000|2025-07-23 14:05:00|176850|176750|177550|177450|177700|177650|176800|176700|1575
1753279800000|2025-07-23 14:10:00|177500|177500|176950|176900|177550|177500|176850|176800|697
1753280100000|2025-07-23 14:15:00|177000|176950|177050|176950|177250|177200|176950|176900|788
1753280400000|2025-07-23 14:20:00|177000|177000|177350|177250|177350|177300|177000|176900|1562
1753280700000|2025-07-23 14:25:00|177400|177300|177450|177350|177500|177450|177300|177250|417
1753281000000|2025-07-23 14:30:00|177400|177400|177050|176950|177500|177450|177000|176950|553
1753281300000|2025-07-23 14:35:00|177000|176900|177600|177500|177650|177600|176950|176900|1329
1753281600000|2025-07-23 14:40:00|177650|177550|177650|177600|177700|177650|177450|177400|1226
1753281900000|2025-07-23 14:45:00|177700|177650|177600|177500|177800|177750|177450|177400|1074
1753282200000|2025-07-23 14:50:00|177650|177550|177500|177400|177750|177700|177450|177400|345
1753282500000|2025-07-23 14:55:00|177550|177450|177600|177500|177700|177650|177400|177350|689
1753282800000|2025-07-23 15:00:00|177550|177450|177150|177050|177550|177500|177050|177000|1806
1753283100000|2025-07-23 15:05:00|177100|177100|177050|177000|177200|177150|177000|176950|1139
1753283400000|2025-07-23 15:10:00|177000|176950|177150|177050|177300|177250|177000|176950|1613
1753283700000|2025-07-23 15:15:00|177200|177100|177550|177450|177600|177550|177100|177050|1269
1753284000000|2025-07-23 15:20:00|177600|177500|177450|177350|177750|177650|177300|177250|2435
1753284300000|2025-07-23 15:25:00|177500|177400|177950|177850|178000|177950|177450|177350|3107
1753340400000|2025-07-24 07:00:00|181500|174700|179750|179600|181500|180650|178200|174700|8334
1753340700000|2025-07-24 07:05:00|179700|179500|180750|180700|180800|180750|179650|179500|4172
1753341000000|2025-07-24 07:10:00|180800|180750|180350|180250|181200|181100|180050|180000|3259
1753341300000|2025-07-24 07:15:00|180300|180200|180700|180600|180900|180800|179950|179850|2239
1753341600000|2025-07-24 07:20:00|180650|180550|179850|179750|180800|180750|179800|179700|2986
1753341900000|2025-07-24 07:25:00|179900|179800|179900|179800|180050|179950|179700|179600|1814
1753342200000|2025-07-24 07:30:00|180000|179850|179800|179700|180100|180000|179300|179200|1736
1753342500000|2025-07-24 07:35:00|179750|179650|180150|180050|180200|180150|179700|179600|1213
1753342800000|2025-07-24 07:40:00|180100|180100|180100|180000|180550|180500|180000|179950|5296
1753343100000|2025-07-24 07:45:00|180050|180050|180000|179950|180150|180050|179850|179800|937
1753343400000|2025-07-24 07:50:00|180100|180050|179850|179800|180100|180050|179650|179550|644
1753343700000|2025-07-24 07:55:00|179800|179750|179800|179750|179900|179850|179650|179600|207
1753344000000|2025-07-24 08:00:00|179750|179700|179100|179050|179850|179700|178950|178900|1841
1753344300000|2025-07-24 08:05:00|179150|179100|178700|178600|179250|179150|178600|178550|603
1753344600000|2025-07-24 08:10:00|178750|178650|179050|179000|179500|179400|178700|178650|482
1753344900000|2025-07-24 08:15:00|179100|179050|178800|178750|179300|179200|178800|178750|441
1753345200000|2025-07-24 08:20:00|178850|178800|178750|178700|178900|178850|178650|178550|154
1753345500000|2025-07-24 08:25:00|178800|178750|178500|178450|178850|178800|178150|178050|2048
1753345800000|2025-07-24 08:30:00|178550|178500|178700|178600|178950|178850|178500|178450|696
1753346100000|2025-07-24 08:35:00|178650|178550|178650|178550|178700|178600|178300|178250|547
1753346400000|2025-07-24 08:40:00|178600|178600|178800|178750|178850|178800|178550|178450|434
1753346700000|2025-07-24 08:45:00|178850|178800|178900|178850|179150|179050|178800|178700|624
1753347000000|2025-07-24 08:50:00|178850|178800|178700|178600|178950|178850|178600|178550|493
1753347300000|2025-07-24 08:55:00|178750|178650|178850|178750|178900|178850|178700|178600|393
1753347600000|2025-07-24 09:00:00|178900|178800|178700|178600|178900|178800|178600|178550|233
1753347900000|2025-07-24 09:05:00|178650|178650|178650|178550|178700|178650|178550|178500|378
1753348200000|2025-07-24 09:10:00|178700|178600|178550|178450|178750|178700|178500|178450|185
1753348500000|2025-07-24 09:15:00|178500|178500|178700|178650|178750|178650|178450|178400|261
1753348800000|2025-07-24 09:20:00|178750|178600|178450|178350|178800|178750|178350|178300|497
1753349100000|2025-07-24 09:25:00|178400|178400|178750|178700|178750|178700|178400|178400|141
1753349400000|2025-07-24 09:30:00|178800|178750|179200|179100|179200|179150|178800|178750|658
1753349700000|2025-07-24 09:35:00|179250|179150|179500|179450|179500|179450|179250|179150|1034
1753350000000|2025-07-24 09:40:00|179550|179500|178950|178850|179650|179550|178850|178800|1029
1753350300000|2025-07-24 09:45:00|178900|178800|178800|178750|178900|178800|178700|178600|134
1753350600000|2025-07-24 09:50:00|178850|178700|178500|178450|178850|178700|178500|178400|471
1753350900000|2025-07-24 09:55:00|178450|178400|177850|177750|178450|178400|177600|177550|1803
1753351200000|2025-07-24 10:00:00|177900|177800|178100|178000|178250|178200|177750|177700|1855
1753351500000|2025-07-24 10:05:00|178150|178050|178100|178050|178400|178350|177950|177900|4184
1753351800000|2025-07-24 10:10:00|178150|178100|177300|177200|178300|178250|177200|177150|2342
1753352100000|2025-07-24 10:15:00|177250|177150|176900|176800|177400|177300|176800|176700|1307
1753352400000|2025-07-24 10:20:00|176950|176850|177200|177150|177250|177150|176900|176800|980
1753352700000|2025-07-24 10:25:00|177150|177100|177600|177550|177650|177600|177150|177100|436
1753353000000|2025-07-24 10:30:00|177650|177500|177400|177350|177900|177800|177400|177300|966
1753353300000|2025-07-24 10:35:00|177350|177300|177700|177600|177800|177750|177350|177300|496
1753353600000|2025-07-24 10:40:00|177650|177650|177800|177700|178000|177950|177650|177600|797
1753353900000|2025-07-24 10:45:00|177850|177750|177150|177050|177850|177750|177100|177000|360
1753354200000|2025-07-24 10:50:00|177100|177000|177050|177000|177200|177150|177000|176900|367
1753354500000|2025-07-24 10:55:00|177000|176950|177150|177100|177150|177100|176950|176900|309
1753354800000|2025-07-24 11:00:00|177200|177050|177050|176950|177300|177200|176950|176900|454
1753355100000|2025-07-24 11:05:00|177000|177000|176500|176450|177050|177000|176500|176450|1815
1753355400000|2025-07-24 11:10:00|176550|176500|176750|176650|176800|176750|176400|176350|1927
1753355700000|2025-07-24 11:15:00|176700|176600|176900|176800|176900|176850|176650|176600|474
1753356000000|2025-07-24 11:20:00|176850|176750|176500|176400|176900|176850|176400|176350|271
1753356300000|2025-07-24 11:25:00|176550|176450|176400|176300|176550|176500|176200|176100|882
1753356600000|2025-07-24 11:30:00|176450|176350|176300|176250|176600|176550|176250|176200|324
1753356900000|2025-07-24 11:35:00|176250|176200|176100|176050|176300|176200|175900|175850|657
1753357200000|2025-07-24 11:40:00|176050|176000|176100|176050|176350|176250|176050|175950|185
1753357500000|2025-07-24 11:45:00|176150|176100|175600|175500|176250|176150|175500|175450|1662
1753357800000|2025-07-24 11:50:00|175650|175550|175250|175150|175800|175700|175100|175000|1570
1753358100000|2025-07-24 11:55:00|175200|175200|175600|175500|175600|175550|175200|175100|836
1753358400000|2025-07-24 12:00:00|175650|175550|175950|175850|176000|175900|175500|175450|873
1753358700000|2025-07-24 12:05:00|175900|175900|175450|175400|175950|175900|175450|175400|558
1753359000000|2025-07-24 12:10:00|175500|175450|175850|175750|175950|175850|175500|175400|776
1753359300000|2025-07-24 12:15:00|175900|175800|175750|175650|175950|175850|175600|175500|507
1753359600000|2025-07-24 12:20:00|175800|175700|175750|175700|176000|175950|175650|175600|613
1753359900000|2025-07-24 12:25:00|175700|175650|175800|175700|175900|175850|175600|175550|1058
1753360200000|2025-07-24 12:30:00|175750|175650|175450|175400|175800|175650|175300|175200|1587
1753360500000|2025-07-24 12:35:00|175400|175350|175750|175700|175800|175750|175300|175250|594
1753360800000|2025-07-24 12:40:00|175800|175750|176000|175950|176050|176000|175800|175750|388
1753361100000|2025-07-24 12:45:00|175950|175900|175900|175850|176250|176150|175700|175650|1079
1753361400000|2025-07-24 12:50:00|175950|175800|175650|175550|175950|175900|175600|175550|793
1753361700000|2025-07-24 12:55:00|175700|175600|175800|175700|175950|175900|175700|175600|354
1753362000000|2025-07-24 13:00:00|175750|175650|175200|175100|175800|175750|175150|175100|1424
1753362300000|2025-07-24 13:05:00|175150|175050|174950|174850|175300|175250|174900|174800|2481
1753362600000|2025-07-24 13:10:00|175000|174900|174700|174650|175000|174950|174700|174650|599
1753362900000|2025-07-24 13:15:00|174750|174700|174800|174700|175000|174950|174750|174700|526
1753363200000|2025-07-24 13:20:00|174850|174750|174550|174500|174900|174850|174250|174150|1843
1753363500000|2025-07-24 13:25:00|174600|174550|174250|174150|174600|174550|174200|174100|1239
1753363800000|2025-07-24 13:30:00|174300|174200|173900|173800|174400|174300|173500|173450|2295
1753364100000|2025-07-24 13:35:00|173950|173850|174800|174750|174850|174800|173900|173800|2769
1753364400000|2025-07-24 13:40:00|174850|174800|175500|175400|175500|175450|174850|174800|2267
1753364700000|2025-07-24 13:45:00|175450|175350|175450|175400|175700|175650|175350|175300|650
1753365000000|2025-07-24 13:50:00|175400|175350|175350|175300|175650|175600|175250|175200|851
1753365300000|2025-07-24 13:55:00|175300|175250|175350|175250|175500|175450|175250|175200|656
1753365600000|2025-07-24 14:00:00|175300|175200|175100|175050|175350|175250|174950|174900|1141
1753365900000|2025-07-24 14:05:00|175150|175000|174800|174750|175300|175250|174800|174750|2543
1753366200000|2025-07-24 14:10:00|174750|174700|175050|174950|175100|175000|174750|174700|705
1753366500000|2025-07-24 14:15:00|175100|175000|175550|175500|175550|175500|174900|174800|563
1753366800000|2025-07-24 14:20:00|175600|175450|175050|175000|175700|175600|175050|175000|761
1753367100000|2025-07-24 14:25:00|175000|174950|174650|174550|175050|175000|174500|174450|1157
1753367400000|2025-07-24 14:30:00|174700|174600|174750|174650|174800|174750|174650|174550|777
1753367700000|2025-07-24 14:35:00|174700|174700|174600|174500|174800|174750|174500|174450|574
1753368000000|2025-07-24 14:40:00|174550|174550|174450|174400|174700|174650|174350|174300|727
1753368300000|2025-07-24 14:45:00|174500|174450|174750|174650|175000|174950|174500|174450|1222
1753368600000|2025-07-24 14:50:00|174800|174700|174550|174450|174950|174850|174450|174400|836
1753368900000|2025-07-24 14:55:00|174600|174500|174450|174400|174600|174550|174350|174300|591
1753369200000|2025-07-24 15:00:00|174500|174450|174850|174750|174950|174900|174500|174400|828
1753369500000|2025-07-24 15:05:00|174900|174800|175100|175000|175100|175050|174900|174800|621
1753369800000|2025-07-24 15:10:00|175050|174950|175050|174950|175150|175100|175000|174950|335
1753370100000|2025-07-24 15:15:00|175100|175000|175150|175050|175200|175150|174950|174900|858
1753370400000|2025-07-24 15:20:00|175200|175100|174850|174750|175200|175150|174800|174700|855
1753370700000|2025-07-24 15:25:00|174900|174800|174500|174400|174950|174900|174450|174350|3277
1753426800000|2025-07-25 07:00:00|175050|175000|175600|175450|175800|175650|174950|174850|1763
1753427100000|2025-07-25 07:05:00|175500|175400|176400|176250|176650|176550|175500|175400|2099
1753427400000|2025-07-25 07:10:00|176350|176300|175950|175850|176450|176400|175850|175750|1199
1753427700000|2025-07-25 07:15:00|176000|175900|176300|176250|176600|176550|176000|175900|1408
1753428000000|2025-07-25 07:20:00|176250|176200|176050|176000|176400|176350|175950|175850|475
1753428300000|2025-07-25 07:25:00|176100|176050|175800|175700|176450|176350|175550|175500|725
1753428600000|2025-07-25 07:30:00|175750|175650|175750|175650|175950|175850|175200|175100|1266
1753428900000|2025-07-25 07:35:00|175800|175700|175650|175550|176000|175900|175600|175550|959
1753429200000|2025-07-25 07:40:00|175600|175500|175500|175450|175800|175750|175400|175300|555
1753429500000|2025-07-25 07:45:00|175450|175400|175400|175350|175550|175500|175150|175100|811
1753429800000|2025-07-25 07:50:00|175350|175300|174700|174600|175400|175350|174600|174550|1959
1753430100000|2025-07-25 07:55:00|174750|174650|174850|174800|174900|174850|174700|174600|572
1753430400000|2025-07-25 08:00:00|174800|174750|174100|174050|174900|174800|173950|173900|1622
1753430700000|2025-07-25 08:05:00|174050|174000|174150|174050|174350|174300|174000|173900|1360
1753431000000|2025-07-25 08:10:00|174100|174000|173950|173900|174200|174150|173950|173900|455
1753431300000|2025-07-25 08:15:00|174000|173850|173500|173450|174000|173900|173450|173400|1948
1753431600000|2025-07-25 08:20:00|173550|173500|172800|172700|173550|173500|172650|172600|3748
1753431900000|2025-07-25 08:25:00|172750|172750|172600|172550|172800|172750|172000|171950|4709
1753432200000|2025-07-25 08:30:00|172650|172600|173050|173000|173050|173000|172300|172250|2525
1753432500000|2025-07-25 08:35:00|173100|173050|173550|173500|173800|173700|172950|172900|3577
1753432800000|2025-07-25 08:40:00|173600|173450|173650|173600|173650|173600|173100|173050|1808
1753433100000|2025-07-25 08:45:00|173700|173650|173700|173600|173850|173800|173450|173400|1545
1753433400000|2025-07-25 08:50:00|173650|173650|173450|173350|173850|173800|173400|173350|800
1753433700000|2025-07-25 08:55:00|173400|173400|173150|173050|173500|173450|173100|173050|761
1753434000000|2025-07-25 09:00:00|173100|173100|172600|172550|173200|173150|172500|172450|1412
1753434300000|2025-07-25 09:05:00|172650|172600|172800|172700|172900|172850|172550|172500|1331
1753434600000|2025-07-25 09:10:00|172750|172750|173000|172900|173100|173050|172750|172750|881
1753434900000|2025-07-25 09:15:00|173050|172950|173150|173100|173350|173250|172950|172900|712
1753435200000|2025-07-25 09:20:00|173200|173050|173100|173050|173200|173150|172900|172850|1295
1753435500000|2025-07-25 09:25:00|173150|173100|172650|172600|173300|173250|172650|172550|3649
1753435800000|2025-07-25 09:30:00|172700|172700|173050|172950|173050|173000|172700|172650|722
1753436100000|2025-07-25 09:35:00|173000|173000|172800|172750|173250|173150|172800|172750|230
1753436400000|2025-07-25 09:40:00|172750|172700|172950|172900|173000|172900|172650|172600|753
1753436700000|2025-07-25 09:45:00|173000|172850|172750|172700|173000|172950|172650|172600|1472
1753437000000|2025-07-25 09:50:00|172800|172750|172600|172550|172800|172750|172600|172550|527
1753437300000|2025-07-25 09:55:00|172650|172600|172750|172700|172800|172750|172650|172600|416
1753437600000|2025-07-25 10:00:00|172700|172650|172600|172550|172750|172650|172550|172500|561
1753437900000|2025-07-25 10:05:00|172650|172600|172650|172600|172750|172700|172600|172550|666
1753438200000|2025-07-25 10:10:00|172700|172650|172700|172650|172900|172850|172700|172600|1342
1753438500000|2025-07-25 10:15:00|172750|172700|173050|172950|173100|173050|172700|172650|396
1753438800000|2025-07-25 10:20:00|173100|173000|173400|173300|173400|173350|172950|172850|1049
1753439100000|2025-07-25 10:25:00|173450|173350|173700|173600|173800|173750|173450|173350|1212
1753439400000|2025-07-25 10:30:00|173650|173550|173700|173600|173800|173750|173600|173550|235
1753439700000|2025-07-25 10:35:00|173650|173650|173750|173700|173750|173700|173600|173550|333
1753440000000|2025-07-25 10:40:00|173800|173650|173500|173450|173800|173650|173500|173450|459
1753440300000|2025-07-25 10:45:00|173450|173400|173550|173500|173600|173550|173350|173300|656
1753440600000|2025-07-25 10:50:00|173600|173550|173800|173750|173850|173750|173550|173500|542
1753440900000|2025-07-25 10:55:00|173750|173700|173650|173600|173750|173700|173450|173400|436
1753441200000|2025-07-25 11:00:00|173600|173500|173650|173600|173650|173600|173500|173450|308
1753441500000|2025-07-25 11:05:00|173600|173550|173650|173550|173650|173600|173500|173450|166
1753441800000|2025-07-25 11:10:00|173600|173500|173550|173500|173650|173600|173500|173450|222
1753442100000|2025-07-25 11:15:00|173500|173450|173500|173450|173600|173550|173500|173450|223
1753442400000|2025-07-25 11:20:00|173550|173500|173450|173350|173550|173500|173350|173300|1328
1753442700000|2025-07-25 11:25:00|173500|173400|173900|173850|173900|173850|173500|173400|550
1753443000000|2025-07-25 11:30:00|173950|173900|174050|174000|174250|174150|173950|173850|830
1753443300000|2025-07-25 11:35:00|174100|174050|173900|173850|174100|174050|173900|173800|356
1753443600000|2025-07-25 11:40:00|173850|173800|173850|173800|173950|173900|173750|173650|372
1753443900000|2025-07-25 11:45:00|173900|173850|173900|173850|174000|173950|173800|173750|234
1753444200000|2025-07-25 11:50:00|173950|173900|174000|173950|174100|174000|173950|173850|817
1753444500000|2025-07-25 11:55:00|174050|174000|174100|174000|174200|174100|174000|173950|350
1753444800000|2025-07-25 12:00:00|174050|174050|174250|174150|174450|174400|174050|174000|910
1753445100000|2025-07-25 12:05:00|174200|174200|174250|174150|174350|174300|174200|174150|107
1753445400000|2025-07-25 12:10:00|174200|174200|174150|174050|174250|174200|174100|174050|232
1753445700000|2025-07-25 12:15:00|174100|174000|174300|174200|174300|174250|174050|174000|208
1753446000000|2025-07-25 12:20:00|174250|174250|174600|174500|174600|174550|174200|174150|362
1753446300000|2025-07-25 12:25:00|174550|174450|174550|174500|174600|174550|174500|174400|221
1753446600000|2025-07-25 12:30:00|174600|174550|174750|174650|174850|174800|174550|174500|462
1753446900000|2025-07-25 12:35:00|174700|174600|174450|174350|174750|174600|174400|174350|336
1753447200000|2025-07-25 12:40:00|174400|174300|174250|174150|174450|174300|174050|173950|427
1753447500000|2025-07-25 12:45:00|174300|174200|174350|174300|174400|174350|174250|174150|74
1753447800000|2025-07-25 12:50:00|174300|174250|174250|174200|174350|174300|174200|174150|165
1753448100000|2025-07-25 12:55:00|174300|174250|174400|174300|174450|174400|174300|174250|239
1753448400000|2025-07-25 13:00:00|174350|174250|174350|174250|174500|174450|174050|174000|830
1753448700000|2025-07-25 13:05:00|174300|174300|174050|174000|174350|174300|173950|173900|559
1753449000000|2025-07-25 13:10:00|174100|174050|174250|174150|174250|174200|174050|174000|228
1753449300000|2025-07-25 13:15:00|174200|174100|174350|174300|174350|174300|174150|174100|183
1753449600000|2025-07-25 13:20:00|174300|174250|173950|173850|174300|174250|173850|173800|550
1753449900000|2025-07-25 13:25:00|174000|173900|174000|173900|174150|174100|173950|173850|1335
1753450200000|2025-07-25 13:30:00|174050|173950|174550|174450|174600|174500|174050|173950|741
1753450500000|2025-07-25 13:35:00|174500|174400|174400|174300|174600|174550|174350|174300|423
1753450800000|2025-07-25 13:40:00|174350|174250|174450|174400|174700|174650|174250|174200|427
1753451100000|2025-07-25 13:45:00|174500|174350|174600|174500|174750|174700|174350|174300|1032
1753451400000|2025-07-25 13:50:00|174550|174550|174900|174800|174900|174850|174450|174400|861
1753451700000|2025-07-25 13:55:00|174850|174850|175000|174900|175000|174950|174750|174700|398
1753452000000|2025-07-25 14:00:00|175050|174950|174550|174450|175050|175000|174500|174450|788
1753452300000|2025-07-25 14:05:00|174500|174400|174300|174200|174600|174500|174250|174200|516
1753452600000|2025-07-25 14:10:00|174250|174150|174100|174000|174250|174150|173950|173900|376
1753452900000|2025-07-25 14:15:00|174050|173950|173650|173600|174100|174050|173650|173600|574
1753453200000|2025-07-25 14:20:00|173600|173550|173700|173650|173700|173650|173250|173200|1474
1753453500000|2025-07-25 14:25:00|173650|173600|173400|173300|173700|173650|173350|173250|735
1753453800000|2025-07-25 14:30:00|173350|173350|173150|173100|173400|173350|172950|172900|2022
1753454100000|2025-07-25 14:35:00|173200|173150|173200|173150|173350|173300|173100|173000|750
1753454400000|2025-07-25 14:40:00|173250|173200|173400|173350|173550|173450|173250|173150|410
1753454700000|2025-07-25 14:45:00|173450|173400|173700|173650|173700|173650|173400|173350|979
1753455000000|2025-07-25 14:50:00|173650|173600|173900|173800|173950|173900|173650|173550|938
1753455300000|2025-07-25 14:55:00|173950|173850|173900|173850|173950|173900|173750|173700|918
1753455600000|2025-07-25 15:00:00|173950|173900|173550|173500|174000|173950|173550|173500|663
1753455900000|2025-07-25 15:05:00|173500|173450|173600|173550|173650|173550|173450|173400|1122
1753456200000|2025-07-25 15:10:00|173550|173500|173550|173500|173750|173700|173500|173450|681
1753456500000|2025-07-25 15:15:00|173500|173450|173450|173400|173550|173500|173350|173300|1752
1753456800000|2025-07-25 15:20:00|173400|173350|173450|173350|173550|173500|173300|173250|1088
1753457100000|2025-07-25 15:25:00|173400|173400|173450|173350|173550|173500|173400|173300|2183
1753686000000|2025-07-28 07:00:00|171050|171000|169700|169550|171500|171450|169600|169400|21184
1753686300000|2025-07-28 07:05:00|169650|169600|167800|167700|169800|169700|166300|166150|14600
1753686600000|2025-07-28 07:10:00|167750|167650|167050|167000|168500|168400|166600|166500|16255
1753686900000|2025-07-28 07:15:00|167100|166950|168850|168750|169350|169300|167100|166900|12930
1753687200000|2025-07-28 07:20:00|168900|168800|169950|169850|170400|170300|168850|168750|7572
1753687500000|2025-07-28 07:25:00|170000|169800|169150|169050|170050|170000|169100|169050|4925
1753687800000|2025-07-28 07:30:00|169200|169100|168500|168400|169850|169800|168450|168350|5582
1753688100000|2025-07-28 07:35:00|168450|168350|169150|169050|169150|169100|168450|168350|2130
1753688400000|2025-07-28 07:40:00|169200|169100|170150|170050|170250|170200|168950|168900|2810
1753688700000|2025-07-28 07:45:00|170200|170100|170100|170000|170300|170200|169550|169500|2217
1753689000000|2025-07-28 07:50:00|170050|169950|169750|169700|170250|170200|169650|169600|2584
1753689300000|2025-07-28 07:55:00|169700|169650|171000|170900|171500|171350|169550|169500|4280
1753689600000|2025-07-28 08:00:00|170950|170850|171100|171050|171100|171050|170400|170300|1822
1753689900000|2025-07-28 08:05:00|171150|171100|171050|171000|171500|171450|170850|170800|3549
1753690200000|2025-07-28 08:10:00|171000|170950|171250|171200|171600|171550|170900|170800|2230
1753690500000|2025-07-28 08:15:00|171200|171150|170700|170600|171200|171150|170350|170300|1781
1753690800000|2025-07-28 08:20:00|170750|170650|170150|170100|171050|171000|170150|170100|1135
1753691100000|2025-07-28 08:25:00|170100|170050|170350|170250|170500|170450|169950|169900|1253
1753691400000|2025-07-28 08:30:00|170300|170300|170950|170900|171000|170950|170250|170200|669
1753691700000|2025-07-28 08:35:00|171000|170950|170600|170550|171150|171100|170600|170500|1354
1753692000000|2025-07-28 08:40:00|170550|170500|170750|170700|170750|170700|170500|170450|384
1753692300000|2025-07-28 08:45:00|170800|170750|170650|170550|171100|171050|170400|170300|1237
1753692600000|2025-07-28 08:50:00|170600|170500|170350|170300|170650|170550|170300|170250|421
1753692900000|2025-07-28 08:55:00|170300|170250|170050|169950|170350|170300|169750|169700|1663
1753693200000|2025-07-28 09:00:00|170100|170000|170400|170300|170550|170500|170100|170000|457
1753693500000|2025-07-28 09:05:00|170350|170350|170450|170350|170750|170700|170350|170300|1053
1753693800000|2025-07-28 09:10:00|170400|170300|170100|170050|170400|170350|170000|169950|805
1753694100000|2025-07-28 09:15:00|170150|170100|170050|169950|170300|170250|169900|169850|591
1753694400000|2025-07-28 09:20:00|170000|170000|170300|170250|170350|170300|169950|169900|511
1753694700000|2025-07-28 09:25:00|170350|170300|170400|170300|170550|170500|170200|170150|1270
1753695000000|2025-07-28 09:30:00|170450|170350|170650|170550|170850|170800|170450|170350|963
1753695300000|2025-07-28 09:35:00|170600|170500|170600|170550|170850|170800|170500|170400|586
1753695600000|2025-07-28 09:40:00|170650|170600|171100|171050|171150|171100|170600|170550|1413
1753695900000|2025-07-28 09:45:00|171050|171000|171300|171200|171450|171350|171000|170950|718
1753696200000|2025-07-28 09:50:00|171250|171250|171100|171000|171350|171300|170950|170900|932
1753696500000|2025-07-28 09:55:00|171050|171050|171300|171250|171400|171350|170900|170800|1128
1753696800000|2025-07-28 10:00:00|171350|171200|171200|171100|171400|171350|171150|171100|425
1753697100000|2025-07-28 10:05:00|171150|171150|170750|170650|171250|171200|170700|170650|852
1753697400000|2025-07-28 10:10:00|170800|170700|170700|170650|170950|170900|170650|170600|684
1753697700000|2025-07-28 10:15:00|170750|170700|171100|171050|171100|171050|170750|170700|736
1753698000000|2025-07-28 10:20:00|171150|171100|171150|171050|171200|171150|171000|170950|397
1753698300000|2025-07-28 10:25:00|171100|171100|171100|171000|171200|171150|170950|170900|879
1753698600000|2025-07-28 10:30:00|171050|171050|170700|170650|171100|171050|170600|170550|578
1753698900000|2025-07-28 10:35:00|170750|170700|170700|170600|170850|170800|170600|170550|524
1753699200000|2025-07-28 10:40:00|170750|170650|170700|170600|170750|170700|170600|170550|179
1753699500000|2025-07-28 10:45:00|170650|170550|170450|170400|170650|170600|170450|170400|271
1753699800000|2025-07-28 10:50:00|170350|170300|170000|169950|170350|170300|169900|169850|2911
1753700100000|2025-07-28 10:55:00|170050|170000|170000|169850|170200|170150|169900|169850|1123
1753700400000|2025-07-28 11:00:00|169950|169900|169800|169750|170100|170000|169800|169750|1344
1753700700000|2025-07-28 11:05:00|169750|169700|169450|169400|169750|169700|169350|169300|1120
1753701000000|2025-07-28 11:10:00|169400|169350|169600|169500|169700|169650|169400|169350|1106
1753701300000|2025-07-28 11:15:00|169550|169550|169850|169800|169900|169850|169500|169450|1377
1753701600000|2025-07-28 11:20:00|169900|169850|169700|169600|169900|169850|169550|169500|946
1753701900000|2025-07-28 11:25:00|169750|169650|170200|170100|170250|170200|169600|169500|1113
1753702200000|2025-07-28 11:30:00|170150|170050|170150|170100|170200|170150|170100|170000|436
1753702500000|2025-07-28 11:35:00|170100|170050|170350|170300|170400|170350|170050|170000|466
1753702800000|2025-07-28 11:40:00|170300|170250|170350|170250|170400|170350|170200|170150|516
1753703100000|2025-07-28 11:45:00|170300|170300|170200|170150|170350|170300|170050|170000|619
1753703400000|2025-07-28 11:50:00|170300|170250|170000|169950|170450|170400|169900|169850|2799
1753703700000|2025-07-28 11:55:00|169950|169900|170400|170300|170400|170350|169850|169800|384
1753704000000|2025-07-28 12:00:00|170450|170350|170650|170600|170950|170850|170400|170350|2699
1753704300000|2025-07-28 12:05:00|170700|170550|170600|170550|170700|170550|170400|170350|1251
1753704600000|2025-07-28 12:10:00|170650|170600|170750|170650|170750|170650|170300|170250|391
1753704900000|2025-07-28 12:15:00|170800|170700|171150|171100|171200|171150|170800|170700|1541
1753705200000|2025-07-28 12:20:00|171100|171050|171000|170900|171150|171100|170900|170850|642
1753705500000|2025-07-28 12:25:00|170950|170850|171150|171050|171150|171100|170900|170850|1110
1753705800000|2025-07-28 12:30:00|171100|171000|170950|170850|171200|171150|170600|170550|1483
1753706100000|2025-07-28 12:35:00|170900|170900|170750|170650|171000|170900|170700|170650|1395
1753706400000|2025-07-28 12:40:00|170800|170700|170750|170700|170950|170900|170750|170700|573
1753706700000|2025-07-28 12:45:00|170700|170650|170750|170700|170900|170850|170650|170600|590
1753707000000|2025-07-28 12:50:00|170700|170650|170700|170600|170950|170900|170600|170550|712
1753707300000|2025-07-28 12:55:00|170750|170650|170900|170800|170900|170850|170700|170600|380
1753707600000|2025-07-28 13:00:00|170950|170850|170150|170100|170950|170900|170150|170050|1800
1753707900000|2025-07-28 13:05:00|170100|170050|170050|170000|170250|170200|170050|170000|877
1753708200000|2025-07-28 13:10:00|170100|170050|170050|169950|170100|170050|169800|169700|1333
1753708500000|2025-07-28 13:15:00|170100|170000|169850|169750|170150|170100|169750|169700|831
1753708800000|2025-07-28 13:20:00|169800|169800|169650|169550|169950|169850|169600|169550|1212
1753709100000|2025-07-28 13:25:00|169600|169600|169400|169350|169850|169800|169400|169350|2134
1753709400000|2025-07-28 13:30:00|169450|169400|169000|168950|169450|169400|168500|168400|4415
1753709700000|2025-07-28 13:35:00|169050|169000|168950|168850|169100|169050|168550|168500|3546
1753710000000|2025-07-28 13:40:00|168900|168800|169550|169500|169750|169700|168750|168650|2855
1753710300000|2025-07-28 13:45:00|169500|169450|169400|169300|169550|169500|169050|169000|1360
1753710600000|2025-07-28 13:50:00|169450|169350|169050|169000|169650|169600|168950|168900|2607
1753710900000|2025-07-28 13:55:00|169100|168950|169100|169000|169400|169350|168850|168800|1590
1753711200000|2025-07-28 14:00:00|169050|168950|168750|168650|169150|169050|168400|168350|3479
1753711500000|2025-07-28 14:05:00|168700|168700|168800|168750|169100|169050|168600|168550|1977
1753711800000|2025-07-28 14:10:00|168750|168700|168100|168050|168750|168700|168050|168000|3492
1753712100000|2025-07-28 14:15:00|168050|168000|167850|167800|168250|168200|167650|167600|3468
1753712400000|2025-07-28 14:20:00|167900|167850|167500|167400|167950|167900|167400|167350|2590
1753712700000|2025-07-28 14:25:00|167550|167450|167750|167700|168300|168250|167500|167450|4554
1753713000000|2025-07-28 14:30:00|167800|167750|167650|167600|168100|168050|167600|167550|1712
1753713300000|2025-07-28 14:35:00|167700|167550|167300|167200|167700|167600|167200|167150|2644
1753713600000|2025-07-28 14:40:00|167250|167250|167350|167300|167450|167400|166900|166850|3924
1753713900000|2025-07-28 14:45:00|167300|167250|166900|166800|167550|167500|166850|166800|1677
1753714200000|2025-07-28 14:50:00|166850|166750|166900|166800|167050|167000|166550|166500|3730
1753714500000|2025-07-28 14:55:00|166850|166850|167100|167050|167350|167300|166850|166850|2500
1753714800000|2025-07-28 15:00:00|167150|167000|167350|167250|167400|167350|167050|167000|1266
1753715100000|2025-07-28 15:05:00|167300|167200|167650|167550|167650|167600|167250|167200|1250
1753715400000|2025-07-28 15:10:00|167600|167600|167800|167750|167900|167850|167600|167550|3469
1753715700000|2025-07-28 15:15:00|167750|167700|167850|167800|168050|167950|167750|167700|1456
1753716000000|2025-07-28 15:20:00|167800|167750|167650|167600|167800|167750|167550|167500|2380
1753716300000|2025-07-28 15:25:00|167700|167650|167300|167200|167800|167750|167200|167100|4279
1753772400000|2025-07-29 07:00:00|169000|168900|168250|168150|169400|169300|168000|167900|5573
1753772700000|2025-07-29 07:05:00|168300|168200|168200|168050|168750|168700|168000|167900|2822
1753773000000|2025-07-29 07:10:00|168250|168100|169200|169100|169200|169150|168200|168100|1824
1753773300000|2025-07-29 07:15:00|169150|169150|168700|168600|169250|169200|168650|168600|1550
1753773600000|2025-07-29 07:20:00|168650|168550|169400|169300|169750|169600|168600|168550|2436
1753773900000|2025-07-29 07:25:00|169450|169350|170250|170150|170500|170400|169300|169250|3175
1753774200000|2025-07-29 07:30:00|170200|170100|169800|169750|170400|170300|169650|169550|3056
1753774500000|2025-07-29 07:35:00|169850|169800|169750|169650|169850|169800|169450|169350|1573
1753774800000|2025-07-29 07:40:00|169800|169700|170050|169950|170450|170400|169800|169700|3971
1753775100000|2025-07-29 07:45:00|170000|170000|170600|170550|170750|170700|169900|169850|1478
1753775400000|2025-07-29 07:50:00|170650|170600|170600|170500|170900|170850|170500|170450|1135
1753775700000|2025-07-29 07:55:00|170550|170550|170550|170450|170700|170650|170500|170450|1078
1753776000000|2025-07-29 08:00:00|170600|170500|170800|170700|170800|170750|170350|170250|1792
1753776300000|2025-07-29 08:05:00|170850|170750|171100|171000|171350|171250|170800|170750|1742
1753776600000|2025-07-29 08:10:00|171150|171050|171100|171050|171150|171100|170900|170850|681
1753776900000|2025-07-29 08:15:00|171050|171000|171200|171150|171350|171250|170900|170850|858
1753777200000|2025-07-29 08:20:00|171250|171100|171250|171200|171300|171250|170950|170900|1965
1753777500000|2025-07-29 08:25:00|171300|171250|171600|171500|171600|171550|171100|171050|1630
1753777800000|2025-07-29 08:30:00|171550|171550|171850|171750|171850|171800|171500|171400|1038
1753778100000|2025-07-29 08:35:00|171800|171800|172000|171950|172000|171950|171600|171550|992
1753778400000|2025-07-29 08:40:00|171950|171900|172550|172450|172650|172550|171950|171900|4367
1753778700000|2025-07-29 08:45:00|172500|172400|172800|172700|173100|173050|172400|172350|3619
1753779000000|2025-07-29 08:50:00|172850|172750|172350|172300|172950|172900|172350|172300|958
1753779300000|2025-07-29 08:55:00|172300|172250|172750|172700|172800|172750|172150|172100|1339
1753779600000|2025-07-29 09:00:00|172800|172750|173100|173050|173100|173050|172750|172650|2046
1753779900000|2025-07-29 09:05:00|173150|173000|173500|173400|173550|173500|173050|173000|3437
1753780200000|2025-07-29 09:10:00|173450|173350|173350|173300|173700|173650|173200|173150|1855
1753780500000|2025-07-29 09:15:00|173400|173350|173400|173350|173700|173650|173400|173300|2550
1753780800000|2025-07-29 09:20:00|173450|173400|173350|173300|173500|173400|173300|173250|1850
1753781100000|2025-07-29 09:25:00|173300|173250|173200|173100|173400|173350|173050|173000|3607
1753781400000|2025-07-29 09:30:00|173250|173150|173150|173100|173250|173200|172750|172700|1876
1753781700000|2025-07-29 09:35:00|173100|173050|172100|172050|173200|173150|172100|172000|3652
1753782000000|2025-07-29 09:40:00|172050|172000|172800|172700|173000|172950|171850|171800|3643
1753782300000|2025-07-29 09:45:00|172750|172750|172300|172250|172800|172750|172250|172200|1072
1753782600000|2025-07-29 09:50:00|172250|172200|172550|172450|172800|172750|172200|172150|1764
1753782900000|2025-07-29 09:55:00|172500|172500|172500|172400|172550|172500|172250|172200|847
1753783200000|2025-07-29 10:00:00|172550|172450|172750|172650|173000|172900|172400|172300|1288
1753783500000|2025-07-29 10:05:00|172700|172700|172250|172150|172900|172850|172200|172100|1218
1753783800000|2025-07-29 10:10:00|172200|172100|171900|171850|172250|172200|171750|171700|3961
1753784100000|2025-07-29 10:15:00|171950|171900|171700|171600|172000|171900|171400|171350|1610
1753784400000|2025-07-29 10:20:00|171750|171650|171850|171750|172000|171950|171750|171600|671
1753784700000|2025-07-29 10:25:00|171800|171800|172200|172100|172200|172150|171650|171550|1242
1753785000000|2025-07-29 10:30:00|172150|172050|171900|171850|172300|172200|171800|171750|912
1753785300000|2025-07-29 10:35:00|171950|171900|172200|172150|172300|172250|171900|171850|657
1753785600000|2025-07-29 10:40:00|172250|172200|172200|172150|172350|172300|172200|172150|160
1753785900000|2025-07-29 10:45:00|172150|172100|172000|171950|172200|172100|172000|171950|481
1753786200000|2025-07-29 10:50:00|171950|171900|172200|172150|172250|172200|171950|171900|329
1753786500000|2025-07-29 10:55:00|172250|172200|172150|172100|172350|172250|172100|172050|445
1753786800000|2025-07-29 11:00:00|172100|172050|172350|172250|172350|172300|172050|172000|685
1753787100000|2025-07-29 11:05:00|172300|172300|172500|172400|172800|172700|172250|172200|1201
1753787400000|2025-07-29 11:10:00|172450|172450|172150|172050|172500|172450|172050|172000|733
1753787700000|2025-07-29 11:15:00|172200|172100|172350|172300|172450|172400|172100|172050|1022
1753788000000|2025-07-29 11:20:00|172400|172250|172300|172200|172400|172300|172100|172050|633
1753788300000|2025-07-29 11:25:00|172350|172250|172600|172500|172700|172650|172300|172250|446
1753788600000|2025-07-29 11:30:00|172650|172550|172750|172650|172900|172850|172600|172550|1072
1753788900000|2025-07-29 11:35:00|172800|172700|172250|172200|172800|172750|172250|172200|844
1753789200000|2025-07-29 11:40:00|172300|172250|172050|171950|172650|172550|171950|171900|1331
1753789500000|2025-07-29 11:45:00|172100|172000|172550|172450|172650|172600|172000|171950|981
1753789800000|2025-07-29 11:50:00|172500|172400|172100|172050|172500|172400|172100|172000|333
1753790100000|2025-07-29 11:55:00|172050|172000|172300|172250|172300|172250|171950|171900|265
1753790400000|2025-07-29 12:00:00|172250|172200|172050|172000|172250|172250|172000|171950|722
1753790700000|2025-07-29 12:05:00|172100|172050|172450|172350|172450|172400|172100|172000|1085
1753791000000|2025-07-29 12:10:00|172500|172400|172400|172300|172550|172500|172350|172300|191
1753791300000|2025-07-29 12:15:00|172450|172350|172450|172400|172450|172400|172100|172050|244
1753791600000|2025-07-29 12:20:00|172500|172350|172400|172350|172600|172550|172400|172350|621
1753791900000|2025-07-29 12:25:00|172350|172300|171850|171750|172400|172350|171700|171650|2513
1753792200000|2025-07-29 12:30:00|171800|171800|172300|172200|172300|172250|171800|171750|557
1753792500000|2025-07-29 12:35:00|172250|172250|172400|172350|172450|172400|172200|172150|623
1753792800000|2025-07-29 12:40:00|172350|172300|172200|172150|172350|172300|172150|172050|406
1753793100000|2025-07-29 12:45:00|172150|172100|171950|171900|172200|172150|171950|171900|415
1753793400000|2025-07-29 12:50:00|172000|171950|171800|171700|172050|172000|171450|171400|1056
1753793700000|2025-07-29 12:55:00|171750|171650|171850|171750|171850|171800|171600|171500|754
1753794000000|2025-07-29 13:00:00|171900|171800|172150|172100|172150|172100|171700|171650|837
1753794300000|2025-07-29 13:05:00|172200|172050|172200|172150|172300|172200|172100|172050|289
1753794600000|2025-07-29 13:10:00|172250|172200|172300|172250|172350|172300|172150|172100|590
1753794900000|2025-07-29 13:15:00|172350|172300|172500|172450|172550|172500|172200|172150|1139
1753795200000|2025-07-29 13:20:00|172550|172500|172350|172300|172550|172500|172350|172300|906
1753795500000|2025-07-29 13:25:00|172300|172250|172400|172300|172400|172350|172250|172200|1085
1753795800000|2025-07-29 13:30:00|172350|172250|172350|172250|172550|172500|172250|172200|867
1753796100000|2025-07-29 13:35:00|172400|172300|172450|172350|172450|172400|172200|172150|998
1753796400000|2025-07-29 13:40:00|172400|172300|172150|172100|172450|172300|172100|172050|878
1753796700000|2025-07-29 13:45:00|172100|172050|171950|171850|172150|172100|171750|171700|988
1753797000000|2025-07-29 13:50:00|172000|171900|171700|171650|172000|171950|171700|171650|1453
1753797300000|2025-07-29 13:55:00|171750|171700|171650|171600|171850|171800|171600|171550|1306
1753797600000|2025-07-29 14:00:00|171700|171650|171700|171600|171700|171650|171450|171400|1141
1753797900000|2025-07-29 14:05:00|171650|171650|172850|172750|172900|172800|171650|171600|3630
1753798200000|2025-07-29 14:10:00|172800|172800|172750|172650|172900|172850|172550|172500|1900
1753798500000|2025-07-29 14:15:00|172700|172700|173400|173350|173700|173650|172700|172700|3490
1753798800000|2025-07-29 14:20:00|173350|173300|173600|173550|173600|173550|173050|173000|1829
1753799100000|2025-07-29 14:25:00|173650|173600|173300|173200|173650|173600|173100|173050|1150
1753799400000|2025-07-29 14:30:00|173250|173150|173800|173750|173800|173750|173100|173050|2422
1753799700000|2025-07-29 14:35:00|173750|173700|173800|173700|174100|174050|173550|173500|3750
1753800000000|2025-07-29 14:40:00|173750|173650|173750|173700|173750|173700|173500|173400|1177
1753800300000|2025-07-29 14:45:00|173800|173750|173300|173250|173800|173750|173300|173250|1274
1753800600000|2025-07-29 14:50:00|173250|173200|173300|173250|173550|173500|172900|172800|2620
1753800900000|2025-07-29 14:55:00|173250|173200|173050|173000|173400|173300|173000|172950|1139
1753801200000|2025-07-29 15:00:00|173000|172950|173050|172950|173250|173200|172950|172900|1106
1753801500000|2025-07-29 15:05:00|173000|173000|173100|173050|173150|173100|173000|172950|1097
1753801800000|2025-07-29 15:10:00|173050|173000|173500|173450|173600|173500|172900|172850|1625
1753802100000|2025-07-29 15:15:00|173450|173400|173650|173600|173800|173750|173300|173250|2442
1753802400000|2025-07-29 15:20:00|173700|173650|173550|173500|173700|173650|173450|173400|1200
1753802700000|2025-07-29 15:25:00|173600|173550|173700|173650|173900|173850|173500|173450|2776
1753858800000|2025-07-30 07:00:00|174700|174500|173600|173500|174700|174500|172700|172650|5728
1753859100000|2025-07-30 07:05:00|173550|173450|174850|174750|174900|174850|173500|173450|1962
1753859400000|2025-07-30 07:10:00|174800|174800|174850|174750|175600|175550|174500|174400|7900
1753859700000|2025-07-30 07:15:00|174800|174700|174400|174300|174800|174750|174000|173950|1635
1753860000000|2025-07-30 07:20:00|174350|174250|174750|174650|175150|175050|174200|174100|1897
1753860300000|2025-07-30 07:25:00|174700|174600|174450|174350|174900|174850|174350|174300|887
1753860600000|2025-07-30 07:30:00|174400|174300|173550|173450|174500|174450|173450|173350|2221
1753860900000|2025-07-30 07:35:00|173600|173500|173350|173250|173900|173800|173250|173200|2925
1753861200000|2025-07-30 07:40:00|173300|173300|174200|174150|174250|174200|173300|173250|1852
1753861500000|2025-07-30 07:45:00|174150|174100|173950|173850|174300|174200|173200|173100|1983
1753861800000|2025-07-30 07:50:00|174000|173900|174050|174000|174150|174050|173800|173750|603
1753862100000|2025-07-30 07:55:00|174100|174050|173750|173650|174300|174200|173700|173650|956
1753862400000|2025-07-30 08:00:00|173700|173600|174050|173950|174100|174000|173550|173500|465
1753862700000|2025-07-30 08:05:00|174000|173900|174050|173950|174350|174300|173850|173800|846
1753863000000|2025-07-30 08:10:00|174000|174000|173800|173750|174300|174200|173750|173700|421
1753863300000|2025-07-30 08:15:00|173750|173700|174000|173900|174350|174300|173750|173650|1379
1753863600000|2025-07-30 08:20:00|173950|173850|173500|173400|173950|173900|173150|173050|1309
1753863900000|2025-07-30 08:25:00|173450|173350|173950|173900|174000|173950|173300|173250|1671
1753864200000|2025-07-30 08:30:00|173900|173850|173850|173750|173950|173900|173750|173700|530
1753864500000|2025-07-30 08:35:00|173900|173800|174250|174150|174400|174350|173850|173750|1527
1753864800000|2025-07-30 08:40:00|174200|174100|174150|174050|174250|174100|173950|173900|464
1753865100000|2025-07-30 08:45:00|174200|174100|173550|173500|174300|174250|173550|173500|2061
1753865400000|2025-07-30 08:50:00|173500|173450|173850|173750|173900|173850|173400|173350|882
1753865700000|2025-07-30 08:55:00|173800|173700|173600|173500|173850|173800|173400|173350|1688
1753866000000|2025-07-30 09:00:00|173650|173550|173450|173350|173800|173750|173300|173200|431
1753866300000|2025-07-30 09:05:00|173400|173300|173100|173050|173500|173450|172900|172850|1409
1753866600000|2025-07-30 09:10:00|173050|173000|172900|172800|173200|173150|172850|172800|1382
1753866900000|2025-07-30 09:15:00|172850|172750|173300|173200|173350|173250|172750|172700|1795
1753867200000|2025-07-30 09:20:00|173250|173150|173150|173100|173300|173250|173150|173100|221
1753867500000|2025-07-30 09:25:00|173200|173050|173100|173000|173400|173350|172950|172850|497
1753867800000|2025-07-30 09:30:00|173050|172950|172750|172700|173100|173050|172750|172700|817
1753868100000|2025-07-30 09:35:00|172700|172650|172250|172150|172750|172700|172150|172100|2896
1753868400000|2025-07-30 09:40:00|172200|172200|172000|171950|172300|172250|171950|171850|2649
1753868700000|2025-07-30 09:45:00|172050|171900|172650|172600|172650|172600|172000|171900|1359
1753869000000|2025-07-30 09:50:00|172700|172650|172600|172550|172950|172850|172600|172550|978
1753869300000|2025-07-30 09:55:00|172650|172600|173000|172900|173050|173000|172600|172550|680
1753869600000|2025-07-30 10:00:00|173050|172950|173050|172950|173050|173000|172600|172550|533
1753869900000|2025-07-30 10:05:00|173000|172900|172900|172850|173250|173200|172900|172850|756
1753870200000|2025-07-30 10:10:00|172950|172800|173100|173000|173150|173100|172800|172750|1475
1753870500000|2025-07-30 10:15:00|173150|173050|173100|173050|173200|173150|173000|172950|323
1753870800000|2025-07-30 10:20:00|173150|173100|173150|173050|173250|173200|173050|173000|400
1753871100000|2025-07-30 10:25:00|173100|173000|172500|172400|173150|173100|172400|172350|849
1753871400000|2025-07-30 10:30:00|172550|172450|173000|172900|173000|172950|172500|172450|732
1753871700000|2025-07-30 10:35:00|172950|172950|172950|172900|172950|172950|172700|172650|394
1753872000000|2025-07-30 10:40:00|172900|172850|172650|172550|173000|172950|172550|172500|582
1753872300000|2025-07-30 10:45:00|172600|172600|172700|172650|172850|172750|172600|172550|188
1753872600000|2025-07-30 10:50:00|172650|172600|172500|172450|172700|172600|172450|172400|268
1753872900000|2025-07-30 10:55:00|172550|172400|172500|172400|172550|172450|172350|172300|163
1753873200000|2025-07-30 11:00:00|172550|172450|172250|172200|172650|172600|172250|172200|384
1753873500000|2025-07-30 11:05:00|172300|172250|172600|172550|172600|172550|172150|172100|766
1753873800000|2025-07-30 11:10:00|172650|172600|172400|172350|172700|172650|172400|172350|653
1753874100000|2025-07-30 11:15:00|172450|172400|172550|172450|172550|172500|172350|172300|100
1753874400000|2025-07-30 11:20:00|172500|172500|172200|172150|172550|172500|172200|172100|222
1753874700000|2025-07-30 11:25:00|172150|172100|172300|172250|172400|172350|172150|172100|130
1753875000000|2025-07-30 11:30:00|172250|172200|171900|171850|172350|172250|171900|171800|1366
1753875300000|2025-07-30 11:35:00|171950|171900|171250|171200|172000|171950|171250|171200|2326
1753875600000|2025-07-30 11:40:00|171300|171150|171600|171550|171650|171600|171200|171150|2135
1753875900000|2025-07-30 11:45:00|171650|171500|171400|171350|171650|171600|171350|171300|388
1753876200000|2025-07-30 11:50:00|171350|171300|171500|171450|171550|171500|171150|171100|1880
1753876500000|2025-07-30 11:55:00|171550|171500|171950|171850|172000|171950|171400|171350|832
1753876800000|2025-07-30 12:00:00|171900|171900|171900|171800|172000|171950|171800|171750|557
1753877100000|2025-07-30 12:05:00|171850|171850|171950|171900|172100|172050|171850|171850|149
1753877400000|2025-07-30 12:10:00|172000|171950|172050|172000|172100|172050|171950|171900|150
1753877700000|2025-07-30 12:15:00|172100|172050|171800|171750|172150|172100|171800|171750|356
1753878000000|2025-07-30 12:20:00|171850|171800|172200|172100|172200|172150|171850|171800|307
1753878300000|2025-07-30 12:25:00|172250|172150|172200|172100|172500|172450|172200|172100|863
1753878600000|2025-07-30 12:30:00|172250|172150|171900|171800|172350|172300|171850|171800|457
1753878900000|2025-07-30 12:35:00|171850|171750|171450|171400|171900|171850|171350|171300|591
1753879200000|2025-07-30 12:40:00|171500|171450|171600|171500|171850|171800|171500|171400|388
1753879500000|2025-07-30 12:45:00|171550|171550|171850|171750|172000|171950|171550|171550|728
1753879800000|2025-07-30 12:50:00|171800|171800|171850|171800|171950|171900|171750|171650|411
1753880100000|2025-07-30 12:55:00|171800|171750|171750|171650|171800|171800|171550|171500|559
1753880400000|2025-07-30 13:00:00|171800|171700|171500|171400|171850|171800|171450|171400|241
1753880700000|2025-07-30 13:05:00|171450|171450|171500|171400|171600|171550|171450|171400|120
1753881000000|2025-07-30 13:10:00|171450|171450|171750|171700|171800|171700|171450|171400|543
1753881300000|2025-07-30 13:15:00|171800|171750|172150|172100|172150|172100|171750|171700|366
1753881600000|2025-07-30 13:20:00|172200|172150|172250|172150|172400|172300|172200|172100|632
1753881900000|2025-07-30 13:25:00|172200|172100|172700|172600|172750|172700|172050|172000|729
1753882200000|2025-07-30 13:30:00|172650|172550|172300|172250|172900|172850|172300|172250|1397
1753882500000|2025-07-30 13:35:00|172250|172200|172100|172000|172350|172250|172000|171900|508
1753882800000|2025-07-30 13:40:00|172150|172050|172750|172700|172750|172700|171900|171850|1541
1753883100000|2025-07-30 13:45:00|172800|172750|173050|173000|173100|173000|172650|172550|981
1753883400000|2025-07-30 13:50:00|173100|173050|173200|173150|173300|173250|172850|172800|1613
1753883700000|2025-07-30 13:55:00|173250|173200|173250|173200|173300|173250|173050|173000|592
1753884000000|2025-07-30 14:00:00|173300|173150|173400|173350|173450|173350|173100|173050|960
1753884300000|2025-07-30 14:05:00|173450|173400|173400|173350|173650|173600|173300|173250|1310
1753884600000|2025-07-30 14:10:00|173450|173400|173200|173150|173450|173400|173150|173050|560
1753884900000|2025-07-30 14:15:00|173250|173100|173150|173050|173300|173250|173100|173050|577
1753885200000|2025-07-30 14:20:00|173100|173000|173100|173050|173150|173100|173000|172900|812
1753885500000|2025-07-30 14:25:00|173050|173000|173400|173300|173700|173650|172700|172600|3010
1753885800000|2025-07-30 14:30:00|173350|173250|173100|173050|173400|173300|172950|172900|637
1753886100000|2025-07-30 14:35:00|173150|173100|173400|173350|173500|173450|173100|173050|1240
1753886400000|2025-07-30 14:40:00|173350|173300|173600|173550|173900|173850|173300|173250|1454
1753886700000|2025-07-30 14:45:00|173650|173600|173350|173300|174100|174050|173350|173300|1650
1753887000000|2025-07-30 14:50:00|173400|173350|173350|173300|173650|173600|173250|173200|836
1753887300000|2025-07-30 14:55:00|173300|173250|173150|173050|173400|173350|172900|172850|869
1753887600000|2025-07-30 15:00:00|173200|173100|173200|173100|173450|173400|173200|173100|2029
1753887900000|2025-07-30 15:05:00|173250|173150|173150|173100|173300|173250|173150|173100|461
1753888200000|2025-07-30 15:10:00|173100|173050|172950|172900|173200|173150|172900|172850|912
1753888500000|2025-07-30 15:15:00|172900|172850|172950|172850|173100|173050|172750|172700|1972
1753888800000|2025-07-30 15:20:00|172900|172800|173000|172900|173150|173100|172900|172800|834
1753889100000|2025-07-30 15:25:00|172950|172850|173250|173150|173250|173200|172800|172750|1355
1753945200000|2025-07-31 07:00:00|177050|170450|174400|174250|177050|174350|172800|170450|5828
1753945500000|2025-07-31 07:05:00|174350|174200|174350|174200|174700|174600|173750|173700|3766
1753945800000|2025-07-31 07:10:00|174300|174150|173400|173300|174550|174450|173350|173300|2021
1753946100000|2025-07-31 07:15:00|173350|173250|173750|173650|174200|174150|173100|173050|1269
1753946400000|2025-07-31 07:20:00|173700|173600|174300|174200|174400|174300|173650|173550|2972
1753946700000|2025-07-31 07:25:00|174250|174250|174300|174250|175000|174900|174150|174100|2992
1753947000000|2025-07-31 07:30:00|174250|174200|174200|174150|174500|174400|173850|173750|1834
1753947300000|2025-07-31 07:35:00|174150|174100|174750|174650|175000|174950|174100|174050|2992
1753947600000|2025-07-31 07:40:00|174800|174700|174950|174850|175150|175100|174500|174400|2293
1753947900000|2025-07-31 07:45:00|175000|174900|175350|175300|175500|175450|174900|174850|2820
1753948200000|2025-07-31 07:50:00|175300|175250|174800|174700|175450|175400|174800|174700|1103
1753948500000|2025-07-31 07:55:00|174850|174750|174950|174850|175100|175050|174800|174750|891
1753948800000|2025-07-31 08:00:00|175000|174900|174700|174600|175050|174950|174500|174400|866
1753949100000|2025-07-31 08:05:00|174650|174550|174750|174650|174800|174750|174350|174300|791
1753949400000|2025-07-31 08:10:00|174700|174600|174100|174050|174750|174650|174000|173950|767
1753949700000|2025-07-31 08:15:00|174150|174100|174550|174500|174600|174550|173950|173900|786
1753950000000|2025-07-31 08:20:00|174600|174450|174900|174800|174950|174850|174450|174400|610
1753950300000|2025-07-31 08:25:00|174850|174850|174600|174500|174900|174850|174550|174500|1154
1753950600000|2025-07-31 08:30:00|174550|174550|174250|174200|174600|174550|174150|174100|375
1753950900000|2025-07-31 08:35:00|174300|174150|174750|174600|174750|174700|174000|173950|1058
1753951200000|2025-07-31 08:40:00|174700|174650|174000|173900|174800|174700|173950|173900|668
1753951500000|2025-07-31 08:45:00|174050|173950|173600|173500|174050|173950|173550|173500|1099
1753951800000|2025-07-31 08:50:00|173650|173550|173850|173750|174150|174100|173650|173550|1345
1753952100000|2025-07-31 08:55:00|173800|173800|173800|173700|173950|173850|173700|173650|321
1753952400000|2025-07-31 09:00:00|173750|173650|173800|173750|174000|173900|173700|173650|717
1753952700000|2025-07-31 09:05:00|173850|173700|173950|173850|174000|173950|173700|173650|894
1753953000000|2025-07-31 09:10:00|173900|173900|174000|173950|174250|174200|173850|173800|1447
1753953300000|2025-07-31 09:15:00|173950|173900|173900|173800|174200|174150|173850|173800|402
1753953600000|2025-07-31 09:20:00|173950|173850|174100|174000|174150|174100|173850|173800|394
1753953900000|2025-07-31 09:25:00|174050|174050|173850|173750|174050|174050|173750|173700|317
1753954200000|2025-07-31 09:30:00|173800|173800|173800|173700|173800|173800|173450|173400|868
1753954500000|2025-07-31 09:35:00|173750|173650|174050|173950|174050|174000|173700|173650|493
1753954800000|2025-07-31 09:40:00|174000|173900|174100|174050|174250|174150|173950|173900|427
1753955100000|2025-07-31 09:45:00|174050|174000|173950|173900|174150|174050|173950|173900|468
1753955400000|2025-07-31 09:50:00|174000|173950|174000|173900|174200|174100|173800|173750|751
1753955700000|2025-07-31 09:55:00|173950|173850|173800|173700|174000|173900|173650|173600|979
1753956000000|2025-07-31 10:00:00|173750|173750|174100|174000|174150|174050|173650|173600|546
1753956300000|2025-07-31 10:05:00|174050|174050|174000|173900|174100|174050|173900|173850|234
1753956600000|2025-07-31 10:10:00|173950|173950|174050|174000|174100|174050|173700|173650|287
1753956900000|2025-07-31 10:15:00|174000|173950|173600|173550|174000|173950|173350|173300|937
1753957200000|2025-07-31 10:20:00|173650|173600|173900|173800|173950|173850|173650|173550|315
1753957500000|2025-07-31 10:25:00|173850|173750|173800|173700|173950|173900|173800|173700|194
1753957800000|2025-07-31 10:30:00|173750|173750|173450|173350|173750|173750|173350|173250|1380
1753958100000|2025-07-31 10:35:00|173400|173300|173550|173500|173650|173550|173350|173300|177
1753958400000|2025-07-31 10:40:00|173600|173550|173850|173800|173900|173850|173500|173450|547
1753958700000|2025-07-31 10:45:00|173800|173750|173850|173800|173900|173850|173800|173750|121
1753959000000|2025-07-31 10:50:00|173900|173850|173750|173700|173900|173850|173750|173650|264
1753959300000|2025-07-31 10:55:00|173800|173650|174000|173900|174000|173950|173700|173650|267
1753959600000|2025-07-31 11:00:00|174050|173950|174450|174350|174500|174450|174000|173950|1384
1753959900000|2025-07-31 11:05:00|174400|174300|174500|174450|174550|174450|174300|174250|704
1753960200000|2025-07-31 11:10:00|174450|174400|174900|174800|175000|174900|174400|174350|1965
1753960500000|2025-07-31 11:15:00|174850|174750|175000|174900|175150|175100|174600|174550|1945
1753960800000|2025-07-31 11:20:00|175050|174950|175150|175100|175250|175150|175000|174900|2713
1753961100000|2025-07-31 11:25:00|175100|175050|175000|174950|175150|175100|174900|174850|745
1753961400000|2025-07-31 11:30:00|174950|174900|175000|174900|175200|175150|174800|174750|1774
1753961700000|2025-07-31 11:35:00|174950|174850|174900|174800|175000|174950|174850|174800|520
1753962000000|2025-07-31 11:40:00|174950|174850|175250|175200|175250|175200|174900|174850|726
1753962300000|2025-07-31 11:45:00|175200|175150|175200|175150|175250|175200|175100|175050|634
1753962600000|2025-07-31 11:50:00|175150|175100|175300|175200|175400|175300|175050|175000|847
1753962900000|2025-07-31 11:55:00|175250|175150|175250|175200|175300|175250|175100|175050|599
1753963200000|2025-07-31 12:00:00|175300|175150|175100|175050|175300|175150|175000|174950|771
1753963500000|2025-07-31 12:05:00|175150|175100|175150|175100|175200|175150|175100|175050|1002
1753963800000|2025-07-31 12:10:00|175100|175050|175000|174900|175150|175050|174750|174700|895
1753964100000|2025-07-31 12:15:00|175050|174950|175000|174950|175100|175050|174950|174850|552
1753964400000|2025-07-31 12:20:00|175050|175000|175250|175150|175300|175250|175050|175000|665
1753964700000|2025-07-31 12:25:00|175300|175200|175200|175150|175450|175400|174950|174900|1009
1753965000000|2025-07-31 12:30:00|175250|175200|175250|175200|175800|175700|175200|175200|3170
1753965300000|2025-07-31 12:35:00|175200|175150|174850|174750|175200|175150|174800|174750|925
1753965600000|2025-07-31 12:40:00|174800|174800|175150|175050|175150|175100|174800|174750|470
1753965900000|2025-07-31 12:45:00|175100|175100|174900|174850|175350|175250|174900|174850|749
1753966200000|2025-07-31 12:50:00|174850|174800|174700|174600|174900|174850|174650|174600|628
1753966500000|2025-07-31 12:55:00|174650|174650|174650|174600|174650|174650|174550|174500|563
1753966800000|2025-07-31 13:00:00|174600|174550|174300|174250|174650|174550|174200|174150|626
1753967100000|2025-07-31 13:05:00|174250|174200|174400|174300|174600|174550|173750|173650|3251
1753967400000|2025-07-31 13:10:00|174350|174350|174550|174450|174800|174750|174250|174200|2822
1753967700000|2025-07-31 13:15:00|174600|174500|174200|174150|174600|174500|174000|173950|2070
1753968000000|2025-07-31 13:20:00|174150|174100|174000|173950|174200|174100|174000|173950|618
1753968300000|2025-07-31 13:25:00|173950|173900|173900|173800|174250|174200|173850|173800|791
1753968600000|2025-07-31 13:30:00|173950|173850|174250|174150|174250|174150|173950|173800|1465
1753968900000|2025-07-31 13:35:00|174200|174200|174550|174500|174600|174500|174100|174000|3627
1753969200000|2025-07-31 13:40:00|174500|174450|174000|173900|174550|174450|173900|173850|612
1753969500000|2025-07-31 13:45:00|174050|173950|173650|173600|174100|174000|173500|173400|1411
1753969800000|2025-07-31 13:50:00|173600|173550|173600|173500|173700|173650|173400|173350|1445
1753970100000|2025-07-31 13:55:00|173550|173550|173400|173300|173600|173550|173300|173200|1257
1753970400000|2025-07-31 14:00:00|173350|173350|173250|173200|173400|173350|173200|173150|430
1753970700000|2025-07-31 14:05:00|173300|173150|173650|173600|173850|173750|173250|173150|1400
1753971000000|2025-07-31 14:10:00|173600|173550|173650|173550|173750|173700|173550|173450|836
1753971300000|2025-07-31 14:15:00|173600|173500|173300|173200|173650|173550|173250|173150|1258
1753971600000|2025-07-31 14:20:00|173250|173250|173200|173150|173300|173250|172950|172900|1754
1753971900000|2025-07-31 14:25:00|173250|173100|173100|173000|173250|173200|173000|172950|661
1753972200000|2025-07-31 14:30:00|173050|173050|173450|173350|173500|173450|173050|173050|983
1753972500000|2025-07-31 14:35:00|173400|173400|173850|173750|173850|173800|173400|173300|2970
1753972800000|2025-07-31 14:40:00|173900|173800|173950|173900|174100|174050|173750|173650|664
1753973100000|2025-07-31 14:45:00|174000|173950|173750|173700|174000|173950|173700|173650|261
1753973400000|2025-07-31 14:50:00|173700|173650|173500|173450|173750|173700|173450|173400|552
1753973700000|2025-07-31 14:55:00|173550|173500|173550|173500|173800|173700|173500|173450|641
1753974000000|2025-07-31 15:00:00|173600|173550|173850|173800|174000|173950|173550|173500|1121
1753974300000|2025-07-31 15:05:00|173800|173750|173950|173850|174000|173950|173800|173750|385
1753974600000|2025-07-31 15:10:00|173900|173800|173550|173500|173900|173800|173550|173500|1113
1753974900000|2025-07-31 15:15:00|173500|173450|173550|173500|173600|173550|173350|173300|610
1753975200000|2025-07-31 15:20:00|173500|173450|173400|173350|173600|173550|173300|173250|966
1753975500000|2025-07-31 15:25:00|173450|173400|173500|173400|173600|173550|173250|173200|2335
1754031600000|2025-08-01 07:00:00|172500|172150|171600|171550|172500|172200|171350|171250|3180
1754031900000|2025-08-01 07:05:00|171650|171600|171800|171750|172000|171950|171400|171300|1371
1754032200000|2025-08-01 07:10:00|171850|171800|171950|171850|172500|172400|171700|171600|1603
1754032500000|2025-08-01 07:15:00|172000|171900|171600|171500|172300|172200|171500|171400|1522
1754032800000|2025-08-01 07:20:00|171650|171550|171400|171300|171650|171550|171050|171000|1681
1754033100000|2025-08-01 07:25:00|171350|171250|171450|171350|171700|171600|171150|171100|1143
1754033400000|2025-08-01 07:30:00|171400|171300|171700|171600|171800|171750|171200|171150|738
1754033700000|2025-08-01 07:35:00|171750|171650|171800|171700|171850|171800|171550|171500|763
1754034000000|2025-08-01 07:40:00|171750|171650|171650|171600|172100|172050|171550|171500|772
1754034300000|2025-08-01 07:45:00|171700|171650|171500|171400|171800|171750|171400|171350|474
1754034600000|2025-08-01 07:50:00|171450|171350|171050|170950|171450|171350|170900|170850|1236
1754034900000|2025-08-01 07:55:00|171000|170900|171150|171050|171200|171150|171000|170900|916
1754035200000|2025-08-01 08:00:00|171100|171100|171100|171000|171400|171350|171050|171000|186
1754035500000|2025-08-01 08:05:00|171050|171050|170750|170700|171350|171300|170750|170700|556
1754035800000|2025-08-01 08:10:00|170700|170650|170400|170300|170900|170800|170250|170200|1318
1754036100000|2025-08-01 08:15:00|170450|170350|170750|170650|170750|170700|170450|170350|498
1754036400000|2025-08-01 08:20:00|170800|170700|170800|170700|171000|170950|170700|170650|553
1754036700000|2025-08-01 08:25:00|170750|170650|170250|170200|170750|170700|170250|170200|1112
1754037000000|2025-08-01 08:30:00|170300|170150|169850|169800|170300|170200|169850|169800|2268
1754037300000|2025-08-01 08:35:00|169800|169750|169550|169500|169850|169800|169350|169250|3721
1754037600000|2025-08-01 08:40:00|169600|169550|169650|169550|169850|169800|169400|169350|1028
1754037900000|2025-08-01 08:45:00|169600|169600|169800|169750|170000|169900|169500|169450|1145
1754038200000|2025-08-01 08:50:00|169850|169800|169800|169750|169950|169900|169650|169600|538
1754038500000|2025-08-01 08:55:00|169850|169800|170100|170050|170300|170250|169800|169750|892
1754038800000|2025-08-01 09:00:00|170050|170000|170150|170100|170300|170200|169850|169800|761
1754039100000|2025-08-01 09:05:00|170100|170050|170150|170100|170350|170250|170050|169950|910
1754039400000|2025-08-01 09:10:00|170200|170150|170200|170100|170350|170250|170150|170100|266
1754039700000|2025-08-01 09:15:00|170150|170150|170050|170000|170350|170300|169950|169900|700
1754040000000|2025-08-01 09:20:00|170100|169950|169850|169800|170100|170050|169650|169600|401
1754040300000|2025-08-01 09:25:00|169900|169850|170100|170050|170300|170250|169850|169850|222
1754040600000|2025-08-01 09:30:00|170050|170000|169700|169600|170100|170050|169600|169550|691
1754040900000|2025-08-01 09:35:00|169650|169650|169400|169350|169700|169650|169350|169300|294
1754041200000|2025-08-01 09:40:00|169450|169400|169450|169350|169500|169450|169250|169200|662
1754041500000|2025-08-01 09:45:00|169400|169400|169250|169200|169650|169600|169200|169150|933
1754041800000|2025-08-01 09:50:00|169200|169150|169100|169000|169250|169200|169050|169000|1501
1754042100000|2025-08-01 09:55:00|169050|169050|169050|168950|169200|169150|168850|168800|2056
1754042400000|2025-08-01 10:00:00|169000|169000|169000|168950|169300|169250|169000|168950|949
1754042700000|2025-08-01 10:05:00|169050|169000|169000|168950|169250|169200|169000|168950|607
1754043000000|2025-08-01 10:10:00|168950|168900|169600|169500|169600|169500|168950|168900|597
1754043300000|2025-08-01 10:15:00|169650|169550|169900|169800|169900|169800|169650|169550|170
1754043600000|2025-08-01 10:20:00|169850|169850|170000|169950|170000|169950|169750|169700|479
1754043900000|2025-08-01 10:25:00|169950|169900|170400|170300|170500|170450|169900|169850|1273
1754044200000|2025-08-01 10:30:00|170350|170250|170950|170850|170950|170850|170250|170200|761
1754044500000|2025-08-01 10:35:00|171000|170900|170800|170700|171050|171000|170650|170600|664
1754044800000|2025-08-01 10:40:00|170750|170750|170500|170400|170800|170750|170400|170350|118
1754045100000|2025-08-01 10:45:00|170450|170450|170600|170500|170900|170850|170450|170450|232
1754045400000|2025-08-01 10:50:00|170550|170550|170300|170200|170650|170550|170200|170150|478
1754045700000|2025-08-01 10:55:00|170250|170150|170300|170250|170350|170300|170200|170100|212
1754046000000|2025-08-01 11:00:00|170350|170200|170050|170000|170400|170300|169900|169600|838
1754046300000|2025-08-01 11:05:00|170000|169950|170200|170150|170250|170200|170000|169950|170
1754046600000|2025-08-01 11:10:00|170250|170200|170300|170200|170450|170400|170200|170150|364
1754046900000|2025-08-01 11:15:00|170350|170250|170200|170100|170350|170250|170150|170100|153
1754047200000|2025-08-01 11:20:00|170150|170050|170200|170100|170300|170250|170050|170000|641
1754047500000|2025-08-01 11:25:00|170150|170050|170350|170250|170350|170300|170050|170000|669
1754047800000|2025-08-01 11:30:00|170300|170300|170550|170450|170750|170650|170300|170250|153
1754048100000|2025-08-01 11:35:00|170500|170400|170250|170200|170500|170450|170200|170150|319
1754048400000|2025-08-01 11:40:00|170300|170250|170300|170200|170450|170400|170250|170150|234
1754048700000|2025-08-01 11:45:00|170250|170150|170300|170250|170400|170300|170150|170100|362
1754049000000|2025-08-01 11:50:00|170250|170200|170200|170150|170300|170250|170150|170100|114
1754049300000|2025-08-01 11:55:00|170150|170100|170200|170150|170300|170250|170100|170000|453
1754049600000|2025-08-01 12:00:00|170250|170100|170100|170050|170250|170150|170100|170050|128
1754049900000|2025-08-01 12:05:00|170150|170100|170100|170050|170300|170250|170100|170050|409
1754050200000|2025-08-01 12:10:00|170050|170000|170150|170050|170150|170050|169950|169900|287
1754050500000|2025-08-01 12:15:00|170200|170100|170100|170050|170200|170150|170050|170000|359
1754050800000|2025-08-01 12:20:00|170150|170000|170100|170050|170150|170100|169850|169800|440
1754051100000|2025-08-01 12:25:00|170150|170100|170250|170150|170250|170150|170100|170000|263
1754051400000|2025-08-01 12:30:00|170200|170200|169800|169700|170300|170250|169700|169600|3434
1754051700000|2025-08-01 12:35:00|169850|169750|169800|169700|170100|170050|169700|169650|630
1754052000000|2025-08-01 12:40:00|169850|169750|170150|170100|170200|170150|169800|169750|357
1754052300000|2025-08-01 12:45:00|170100|170050|170200|170100|170250|170200|169900|169850|308
1754052600000|2025-08-01 12:50:00|170150|170150|169950|169900|170150|170150|169950|169850|596
1754052900000|2025-08-01 12:55:00|170000|169850|169750|169650|170000|169900|169700|169650|509
1754053200000|2025-08-01 13:00:00|169700|169600|169850|169800|170000|169950|169650|169600|141
1754053500000|2025-08-01 13:05:00|169800|169750|169400|169350|169800|169750|169350|169300|928
1754053800000|2025-08-01 13:10:00|169450|169300|169400|169300|169850|169800|169400|169300|454
1754054100000|2025-08-01 13:15:00|169450|169350|169700|169600|169750|169700|169300|169250|295
1754054400000|2025-08-01 13:20:00|169650|169550|169850|169750|169900|169800|169450|169400|641
1754054700000|2025-08-01 13:25:00|169800|169700|169400|169350|169850|169750|169400|169350|631
1754055000000|2025-08-01 13:30:00|169350|169300|169150|169050|169350|169300|169000|168950|608
1754055300000|2025-08-01 13:35:00|169100|169100|169050|169000|169250|169200|168900|168800|1277
1754055600000|2025-08-01 13:40:00|169000|168950|168850|168800|169000|168950|168700|168600|986
1754055900000|2025-08-01 13:45:00|168800|168750|168700|168650|168950|168850|168500|168400|2117
1754056200000|2025-08-01 13:50:00|168750|168600|168700|168600|169150|169100|168600|168550|1179
1754056500000|2025-08-01 13:55:00|168750|168650|168800|168700|168900|168850|168750|168650|433
1754056800000|2025-08-01 14:00:00|168750|168650|169100|169050|169250|169200|168400|168350|1879
1754057100000|2025-08-01 14:05:00|169050|169000|169500|169400|169550|169450|168900|168800|1135
1754057400000|2025-08-01 14:10:00|169450|169450|169750|169650|169900|169800|169450|169350|1394
1754057700000|2025-08-01 14:15:00|169700|169700|170350|170250|170400|170350|169700|169700|1173
1754058000000|2025-08-01 14:20:00|170300|170300|170900|170800|171400|171350|170250|170200|3099
1754058300000|2025-08-01 14:25:00|170950|170850|171100|171000|171100|171000|170450|170350|1513
1754058600000|2025-08-01 14:30:00|171050|170950|171600|171550|171700|171650|170950|170900|1319
1754058900000|2025-08-01 14:35:00|171550|171500|171750|171700|171950|171900|171350|171300|2314
1754059200000|2025-08-01 14:40:00|171800|171650|171750|171700|172000|171900|171550|171450|1319
1754059500000|2025-08-01 14:45:00|171800|171750|171450|171350|172100|172050|171450|171350|2351
1754059800000|2025-08-01 14:50:00|171400|171300|171450|171350|171450|171400|171200|171150|1945
1754060100000|2025-08-01 14:55:00|171400|171300|171250|171200|171650|171600|171250|171200|1040
1754060400000|2025-08-01 15:00:00|171300|171150|171100|171050|171300|171150|171050|171000|458
1754060700000|2025-08-01 15:05:00|171050|171000|171600|171500|171700|171650|171050|171000|994
1754061000000|2025-08-01 15:10:00|171550|171450|171350|171250|171700|171650|171250|171150|1258
1754061300000|2025-08-01 15:15:00|171300|171200|170900|170800|171400|171300|170850|170800|1381
1754061600000|2025-08-01 15:20:00|170950|170850|170950|170850|171150|171100|170900|170850|1008
1754061900000|2025-08-01 15:25:00|170900|170800|171250|171200|171300|171250|170800|170700|1303
1754290800000|2025-08-04 07:00:00|170650|170600|172550|172450|172600|172500|170500|170200|4648
1754291100000|2025-08-04 07:05:00|172500|172400|173200|173100|173500|173400|172200|172100|2670
1754291400000|2025-08-04 07:10:00|173150|173050|173050|172950|173300|173200|172400|172350|3201
1754291700000|2025-08-04 07:15:00|173100|173000|173650|173550|174000|173900|173050|173000|4422
1754292000000|2025-08-04 07:20:00|173700|173600|173800|173750|174000|173950|173650|173550|2408
1754292300000|2025-08-04 07:25:00|173850|173800|173800|173750|173950|173850|173550|173500|2196
1754292600000|2025-08-04 07:30:00|173750|173700|173600|173550|173750|173700|173300|173200|2594
1754292900000|2025-08-04 07:35:00|173650|173500|173950|173900|173950|173900|173550|173500|1618
1754293200000|2025-08-04 07:40:00|174000|173950|174450|174400|174600|174500|174000|173950|3633
1754293500000|2025-08-04 07:45:00|174400|174350|174250|174200|174550|174500|173950|173900|3239
1754293800000|2025-08-04 07:50:00|174300|174150|174600|174550|174600|174550|174150|174100|947
1754294100000|2025-08-04 07:55:00|174650|174600|174700|174600|174850|174800|174550|174450|1860
1754294400000|2025-08-04 08:00:00|174750|174650|174200|174150|174850|174800|174150|174100|838
1754294700000|2025-08-04 08:05:00|174250|174200|174250|174200|174400|174350|174100|174000|986
1754295000000|2025-08-04 08:10:00|174300|174250|174500|174400|174500|174400|174250|174150|354
1754295300000|2025-08-04 08:15:00|174550|174450|174850|174800|175000|174950|174500|174450|1737
1754295600000|2025-08-04 08:20:00|174800|174750|174900|174800|174950|174850|174700|174650|359
1754295900000|2025-08-04 08:25:00|174850|174850|174900|174850|175050|175000|174700|174600|1317
1754296200000|2025-08-04 08:30:00|174950|174900|175150|175050|175250|175200|174850|174800|1390
1754296500000|2025-08-04 08:35:00|175100|175000|175050|174950|175150|175050|174800|174700|1507
1754296800000|2025-08-04 08:40:00|175000|174900|174850|174750|175050|175000|174800|174750|547
1754297100000|2025-08-04 08:45:00|174900|174800|175300|175200|175450|175400|174850|174750|1135
1754297400000|2025-08-04 08:50:00|175250|175250|175300|175200|175350|175300|175200|175150|709
1754297700000|2025-08-04 08:55:00|175350|175250|175950|175800|175950|175850|175300|175200|2332
1754298000000|2025-08-04 09:00:00|175900|175750|175900|175850|176300|176250|175650|175600|4684
1754298300000|2025-08-04 09:05:00|175950|175800|176150|176050|176400|176350|175850|175800|2657
1754298600000|2025-08-04 09:10:00|176100|176100|176200|176100|176250|176150|175850|175800|2044
1754298900000|2025-08-04 09:15:00|176150|176050|176200|176100|176250|176200|175850|175800|1553
1754299200000|2025-08-04 09:20:00|176150|176050|175700|175600|176150|176100|175650|175600|1595
1754299500000|2025-08-04 09:25:00|175750|175650|175650|175550|175950|175850|175400|175300|1552
1754299800000|2025-08-04 09:30:00|175600|175500|175600|175550|175950|175850|175500|175450|1352
1754300100000|2025-08-04 09:35:00|175650|175600|175450|175400|175650|175600|175300|175200|723
1754300400000|2025-08-04 09:40:00|175400|175350|175150|175100|175400|175350|174900|174850|1624
1754300700000|2025-08-04 09:45:00|175100|175050|175200|175150|175300|175250|175100|175050|202
1754301000000|2025-08-04 09:50:00|175250|175200|175100|175050|175300|175250|175050|174950|624
1754301300000|2025-08-04 09:55:00|175050|175000|174750|174700|175100|175000|174750|174700|680
1754301600000|2025-08-04 10:00:00|174800|174750|175150|175100|175200|175150|174800|174700|483
1754301900000|2025-08-04 10:05:00|175200|175150|175200|175100|175350|175300|175100|175050|248
1754302200000|2025-08-04 10:10:00|175150|175050|174750|174650|175350|175300|174700|174600|758
1754302500000|2025-08-04 10:15:00|174700|174600|174800|174750|174900|174850|174650|174600|533
1754302800000|2025-08-04 10:20:00|174850|174800|175200|175100|175200|175100|174800|174750|142
1754303100000|2025-08-04 10:25:00|175250|175150|175500|175450|175500|175450|175100|175050|503
1754303400000|2025-08-04 10:30:00|175550|175500|175450|175350|175700|175600|175400|175300|683
1754303700000|2025-08-04 10:35:00|175400|175400|175300|175200|175500|175450|175150|175100|2488
1754304000000|2025-08-04 10:40:00|175250|175150|175400|175300|175600|175500|175250|175150|544
1754304300000|2025-08-04 10:45:00|175450|175350|175200|175150|175450|175350|175100|175050|177
1754304600000|2025-08-04 10:50:00|175250|175200|175000|174950|175250|175200|174950|174900|530
1754304900000|2025-08-04 10:55:00|175050|175000|175200|175100|175300|175200|175000|174950|337
1754305200000|2025-08-04 11:00:00|175250|175150|174950|174900|175250|175150|174900|174800|457
1754305500000|2025-08-04 11:05:00|175000|174850|174850|174750|175000|174900|174800|174750|333
1754305800000|2025-08-04 11:10:00|174900|174800|175200|175150|175250|175200|174900|174750|470
1754306100000|2025-08-04 11:15:00|175250|175100|175300|175200|175300|175250|175200|175100|977
1754306400000|2025-08-04 11:20:00|175250|175250|175550|175500|175600|175550|175250|175200|546
1754306700000|2025-08-04 11:25:00|175500|175450|175350|175250|175600|175500|175300|175250|312
1754307000000|2025-08-04 11:30:00|175300|175200|175550|175450|175550|175500|175300|175200|180
1754307300000|2025-08-04 11:35:00|175500|175400|175300|175200|175550|175450|175300|175200|582
1754307600000|2025-08-04 11:40:00|175250|175250|175150|175100|175250|175250|175000|174950|198
1754307900000|2025-08-04 11:45:00|175200|175150|175200|175150|175300|175200|175200|175100|56
1754308200000|2025-08-04 11:50:00|175150|175100|175300|175200|175300|175200|175100|175050|215
1754308500000|2025-08-04 11:55:00|175250|175250|175350|175300|175450|175350|175250|175200|475
1754308800000|2025-08-04 12:00:00|175400|175250|175000|174950|175400|175300|174900|174800|365
1754309100000|2025-08-04 12:05:00|174950|174900|175000|174950|175300|175250|174950|174900|123
1754309400000|2025-08-04 12:10:00|174950|174900|174850|174750|175050|174950|174800|174700|218
1754309700000|2025-08-04 12:15:00|174800|174800|174600|174550|175050|175000|174500|174400|1033
1754310000000|2025-08-04 12:20:00|174650|174600|174750|174650|174750|174700|174400|174350|474
1754310300000|2025-08-04 12:25:00|174700|174700|174450|174400|174700|174700|174450|174400|71
1754310600000|2025-08-04 12:30:00|174400|174350|174750|174700|174750|174700|174350|174300|1242
1754310900000|2025-08-04 12:35:00|174800|174750|174700|174650|174800|174750|174450|174400|443
1754311200000|2025-08-04 12:40:00|174750|174700|174800|174750|175100|175000|174700|174700|831
1754311500000|2025-08-04 12:45:00|174850|174800|175100|175050|175300|175250|174800|174750|759
1754311800000|2025-08-04 12:50:00|175150|175100|175300|175200|175450|175400|175150|175100|576
1754312100000|2025-08-04 12:55:00|175250|175250|175300|175250|175450|175400|175150|175100|526
1754312400000|2025-08-04 13:00:00|175250|175200|175300|175200|175450|175350|175200|175150|479
1754312700000|2025-08-04 13:05:00|175250|175150|175250|175150|175250|175200|175000|174950|841
1754313000000|2025-08-04 13:10:00|175300|175200|175200|175150|175300|175250|175200|175150|151
1754313300000|2025-08-04 13:15:00|175250|175200|175300|175200|175500|175450|175250|175200|574
1754313600000|2025-08-04 13:20:00|175250|175150|175500|175400|175500|175450|175100|175000|409
1754313900000|2025-08-04 13:25:00|175450|175350|175650|175600|175700|175650|175450|175350|428
1754314200000|2025-08-04 13:30:00|175700|175650|175450|175400|175900|175800|175150|175100|2042
1754314500000|2025-08-04 13:35:00|175400|175350|175650|175550|175750|175650|175350|175300|536
1754314800000|2025-08-04 13:40:00|175600|175500|175650|175600|175700|175650|175450|175400|600
1754315100000|2025-08-04 13:45:00|175600|175550|175700|175600|175700|175600|175550|175500|669
1754315400000|2025-08-04 13:50:00|175650|175550|175650|175600|175700|175650|175500|175450|592
1754315700000|2025-08-04 13:55:00|175600|175550|175600|175500|175700|175650|175500|175450|2086
1754316000000|2025-08-04 14:00:00|175500|175550|175350|175300|175900|175850|175300|175200|1266
1754316300000|2025-08-04 14:05:00|175400|175350|175200|175150|175550|175450|175150|175100|1094
1754316600000|2025-08-04 14:10:00|175150|175100|175100|175050|175250|175150|175050|175000|378
1754316900000|2025-08-04 14:15:00|175050|175000|175300|175250|175350|175300|174900|174800|977
1754317200000|2025-08-04 14:20:00|175350|175300|175600|175550|175700|175650|175350|175300|1875
1754317500000|2025-08-04 14:25:00|175550|175500|175400|175350|175600|175550|175350|175300|2012
1754317800000|2025-08-04 14:30:00|175350|175300|175850|175800|175850|175800|175350|175300|944
1754318100000|2025-08-04 14:35:00|175800|175750|175950|175850|176100|176050|175800|175750|971
1754318400000|2025-08-04 14:40:00|176000|175900|176000|175900|176150|176050|175950|175850|1480
1754318700000|2025-08-04 14:45:00|176050|175950|175900|175850|176100|176050|175900|175800|696
1754319000000|2025-08-04 14:50:00|175950|175800|175850|175800|176050|175950|175600|175550|653
1754319300000|2025-08-04 14:55:00|175800|175750|175950|175850|176100|176000|175700|175650|803
1754319600000|2025-08-04 15:00:00|175900|175900|175650|175600|175900|175900|175600|175550|770
1754319900000|2025-08-04 15:05:00|175600|175550|175800|175750|175800|175750|175550|175500|1525
1754320200000|2025-08-04 15:10:00|175850|175700|176150|176050|176150|176050|175800|175700|1355
1754320500000|2025-08-04 15:15:00|176100|176100|176200|176150|176250|176200|176050|176000|1571
1754320800000|2025-08-04 15:20:00|176250|176200|176050|176000|176250|176200|176000|175950|1231
1754321100000|2025-08-04 15:25:00|176000|175950|176200|176150|176300|176250|176000|175950|2178
1754377200000|2025-08-05 07:00:00|177700|177500|178500|178400|178550|178500|177300|177200|5763
1754377500000|2025-08-05 07:05:00|178450|178350|176600|176500|178500|178450|176600|176500|4488
1754377800000|2025-08-05 07:10:00|176550|176450|175600|175500|176600|176450|175450|175400|3813
1754378100000|2025-08-05 07:15:00|175650|175550|176000|175900|176200|176100|175600|175500|2611
1754378400000|2025-08-05 07:20:00|176050|175950|176450|176350|176650|176600|175550|175500|2410
1754378700000|2025-08-05 07:25:00|176400|176300|176450|176350|176650|176600|176200|176150|829
1754379000000|2025-08-05 07:30:00|176400|176400|176050|175950|176450|176400|175950|175850|851
1754379300000|2025-08-05 07:35:00|176000|176000|175400|175350|176050|176000|175150|175050|2072
1754379600000|2025-08-05 07:40:00|175350|175300|175950|175900|175950|175900|175250|175200|1148
1754379900000|2025-08-05 07:45:00|176000|175950|175950|175850|176250|176150|175700|175650|1683
1754380200000|2025-08-05 07:50:00|175900|175900|175750|175700|176050|175950|175600|175500|586
1754380500000|2025-08-05 07:55:00|175700|175650|175500|175400|175850|175800|175300|175200|996
1754380800000|2025-08-05 08:00:00|175450|175350|175500|175400|175550|175500|175200|175150|927
1754381100000|2025-08-05 08:05:00|175450|175350|175400|175350|175550|175500|175150|175050|518
1754381400000|2025-08-05 08:10:00|175350|175300|175650|175550|175700|175650|175350|175300|290
1754381700000|2025-08-05 08:15:00|175700|175600|176050|175950|176100|176000|175700|175600|524
1754382000000|2025-08-05 08:20:00|176100|176000|176150|176100|176250|176200|176000|175900|384
1754382300000|2025-08-05 08:25:00|176200|176150|176300|176250|176500|176400|176200|176150|1012
1754382600000|2025-08-05 08:30:00|176350|176300|176350|176300|176650|176550|176300|176250|522
1754382900000|2025-08-05 08:35:00|176400|176350|176450|176350|176450|176400|176150|176050|739
1754383200000|2025-08-05 08:40:00|176500|176400|176500|176450|176600|176550|176450|176400|332
1754383500000|2025-08-05 08:45:00|176450|176400|176750|176700|176800|176750|176400|176350|1087
1754383800000|2025-08-05 08:50:00|176700|176650|176600|176550|176750|176700|176550|176500|480
1754384100000|2025-08-05 08:55:00|176650|176600|176350|176300|176700|176650|176250|176200|364
1754384400000|2025-08-05 09:00:00|176300|176250|176450|176400|176500|176450|176250|176200|266
1754384700000|2025-08-05 09:05:00|176500|176450|176300|176250|176650|176600|176300|176250|554
1754385000000|2025-08-05 09:10:00|176250|176200|176400|176350|176450|176400|176200|176150|578
1754385300000|2025-08-05 09:15:00|176450|176400|176350|176250|176800|176700|176300|176250|514
1754385600000|2025-08-05 09:20:00|176300|176200|176600|176550|176600|176550|175950|175900|726
1754385900000|2025-08-05 09:25:00|176650|176500|176600|176500|176850|176750|176600|176500|418
1754386200000|2025-08-05 09:30:00|176550|176450|176400|176300|176600|176500|176250|176200|1187
1754386500000|2025-08-05 09:35:00|176350|176350|176250|176200|176400|176350|176000|175950|877
1754386800000|2025-08-05 09:40:00|176300|176150|176800|176700|176800|176750|176300|176150|499
1754387100000|2025-08-05 09:45:00|176750|176650|176500|176450|176750|176700|176450|176400|577
1754387400000|2025-08-05 09:50:00|176550|176500|176750|176650|176750|176700|176500|176450|827
1754387700000|2025-08-05 09:55:00|176700|176700|176550|176500|176750|176700|176550|176500|198
1754388000000|2025-08-05 10:00:00|176600|176550|176450|176350|176700|176650|176300|176250|491
1754388300000|2025-08-05 10:05:00|176400|176400|176150|176100|176450|176400|176150|176100|232
1754388600000|2025-08-05 10:10:00|176100|176050|176500|176400|176500|176400|176100|176050|232
1754388900000|2025-08-05 10:15:00|176450|176450|176550|176450|176600|176500|176350|176300|216
1754389200000|2025-08-05 10:20:00|176500|176400|176550|176450|176550|176500|176400|176300|204
1754389500000|2025-08-05 10:25:00|176500|176400|176500|176450|176650|176600|176400|176350|436
1754389800000|2025-08-05 10:30:00|176550|176500|177050|176950|177250|177200|176550|176500|2153
1754390100000|2025-08-05 10:35:00|177000|176900|177200|177150|177300|177200|176950|176900|754
1754390400000|2025-08-05 10:40:00|177250|177100|177100|177000|177400|177300|177050|177000|411
1754390700000|2025-08-05 10:45:00|177150|177050|177350|177250|177500|177450|177150|177000|611
1754391000000|2025-08-05 10:50:00|177300|177200|176950|176900|177350|177250|176900|176850|861
1754391300000|2025-08-05 10:55:00|176900|176850|177200|177150|177300|177250|176900|176850|471
1754391600000|2025-08-05 11:00:00|177250|177100|177000|176900|177400|177100|176900|176850|589
1754391900000|2025-08-05 11:05:00|176950|176950|177150|177050|177250|177200|176950|176950|642
1754392200000|2025-08-05 11:10:00|177200|177100|177300|177250|177350|177300|177150|177100|321
1754392500000|2025-08-05 11:15:00|177350|177200|177600|177500|177600|177550|177300|177200|2529
1754392800000|2025-08-05 11:20:00|177650|177550|177350|177300|177800|177750|177350|177300|1395
1754393100000|2025-08-05 11:25:00|177400|177350|177300|177250|177400|177350|177300|177250|216
1754393400000|2025-08-05 11:30:00|177350|177300|177150|177100|177350|177300|177050|177000|725
1754393700000|2025-08-05 11:35:00|177200|177150|177100|177000|177200|177150|177100|177000|284
1754394000000|2025-08-05 11:40:00|177150|177050|177250|177200|177350|177250|177150|177050|180
1754394300000|2025-08-05 11:45:00|177200|177150|177250|177200|177250|177200|177050|177000|288
1754394600000|2025-08-05 11:50:00|177200|177150|177000|176950|177200|177200|176900|176800|1140
1754394900000|2025-08-05 11:55:00|177050|177000|177250|177150|177400|177350|176950|176900|490
1754395200000|2025-08-05 12:00:00|177200|177100|177300|177200|177350|177250|176850|176800|929
1754395500000|2025-08-05 12:05:00|177250|177150|177100|177050|177300|177250|177000|176950|430
1754395800000|2025-08-05 12:10:00|177150|177100|177400|177350|177450|177400|177150|177100|567
1754396100000|2025-08-05 12:15:00|177450|177400|176950|176850|177600|177550|176700|176650|1374
1754396400000|2025-08-05 12:20:00|177000|176900|177150|177050|177200|177100|176800|176750|578
1754396700000|2025-08-05 12:25:00|177200|177100|177100|177000|177250|177200|177100|177000|85
1754397000000|2025-08-05 12:30:00|177050|176950|176900|176800|177100|177050|176800|176700|1263
1754397300000|2025-08-05 12:35:00|176950|176850|177200|177100|177250|177200|176950|176800|343
1754397600000|2025-08-05 12:40:00|177250|177150|177100|177000|177250|177200|177100|177000|401
1754397900000|2025-08-05 12:45:00|177050|176950|176950|176850|177100|177050|176800|176750|881
1754398200000|2025-08-05 12:50:00|176900|176900|176450|176350|176950|176900|176400|176350|789
1754398500000|2025-08-05 12:55:00|176500|176400|176600|176550|176600|176550|176350|176300|182
1754398800000|2025-08-05 13:00:00|176550|176500|176800|176750|176800|176750|176550|176450|164
1754399100000|2025-08-05 13:05:00|176750|176700|176750|176650|176850|176750|176650|176600|284
1754399400000|2025-08-05 13:10:00|176700|176600|176650|176550|176800|176750|176650|176550|602
1754399700000|2025-08-05 13:15:00|176600|176500|176550|176450|176650|176500|176450|176400|551
1754400000000|2025-08-05 13:20:00|176600|176500|176700|176650|176750|176650|176550|176500|301
1754400300000|2025-08-05 13:25:00|176650|176600|176650|176600|176800|176700|176550|176500|499
1754400600000|2025-08-05 13:30:00|176600|176550|176750|176650|176950|176900|176250|176200|851
1754400900000|2025-08-05 13:35:00|176700|176700|177250|177200|177350|177300|176700|176700|1858
1754401200000|2025-08-05 13:40:00|177200|177150|176850|176800|177350|177300|176850|176800|971
1754401500000|2025-08-05 13:45:00|176900|176850|177550|177450|177700|177650|176900|176850|2444
1754401800000|2025-08-05 13:50:00|177600|177500|177450|177400|177650|177600|177300|177250|1633
1754402100000|2025-08-05 13:55:00|177400|177350|177200|177150|177450|177400|176950|176900|864
1754402400000|2025-08-05 14:00:00|177150|177100|177350|177300|177350|177300|176850|176800|1522
1754402700000|2025-08-05 14:05:00|177300|177250|176750|176700|177350|177300|176750|176700|1549
1754403000000|2025-08-05 14:10:00|176800|176750|177050|176950|177050|177000|176750|176700|388
1754403300000|2025-08-05 14:15:00|177100|177000|177050|177000|177200|177150|176950|176900|577
1754403600000|2025-08-05 14:20:00|177000|176950|176650|176550|177000|176950|176550|176500|837
1754403900000|2025-08-05 14:25:00|176700|176600|176650|176600|176700|176650|176500|176450|615
1754404200000|2025-08-05 14:30:00|176700|176650|176750|176650|176900|176850|176600|176550|1278
1754404500000|2025-08-05 14:35:00|176800|176700|176900|176800|177100|177000|176800|176700|684
1754404800000|2025-08-05 14:40:00|176950|176850|176400|176350|176950|176900|176300|176250|1355
1754405100000|2025-08-05 14:45:00|176450|176400|176400|176300|176550|176500|176350|176250|821
1754405400000|2025-08-05 14:50:00|176450|176350|176600|176550|176700|176650|176450|176350|727
1754405700000|2025-08-05 14:55:00|176650|176600|176450|176400|176700|176650|176450|176400|1656
1754406000000|2025-08-05 15:00:00|176500|176350|176750|176700|176800|176750|176350|176300|643
1754406300000|2025-08-05 15:05:00|176800|176650|176850|176750|176850|176800|176700|176650|651
1754406600000|2025-08-05 15:10:00|176800|176800|176900|176800|176900|176800|176700|176650|955
1754406900000|2025-08-05 15:15:00|176950|176850|176950|176850|177050|177000|176800|176750|825
1754407200000|2025-08-05 15:20:00|176900|176900|176750|176700|177100|177050|176750|176700|1819
1754407500000|2025-08-05 15:25:00|176800|176750|176950|176850|176950|176900|176650|176600|2000
1754463600000|2025-08-06 07:00:00|178700|178650|177900|177750|178900|178800|177500|177450|7228
1754463900000|2025-08-06 07:05:00|177950|177800|178600|178550|178700|178600|177300|177250|7744
1754464200000|2025-08-06 07:10:00|178650|178600|178550|178450|178850|178750|178100|178000|3489
1754464500000|2025-08-06 07:15:00|178600|178500|178600|178550|178800|178750|178250|178200|3247
1754464800000|2025-08-06 07:20:00|178650|178600|178600|178500|178700|178650|178400|178300|1441
1754465100000|2025-08-06 07:25:00|178550|178550|178900|178850|179000|178900|178400|178300|4106
1754465400000|2025-08-06 07:30:00|178950|178900|178800|178700|179200|179100|178600|178550|3577
1754465700000|2025-08-06 07:35:00|178750|178750|178700|178650|178850|178750|178550|178500|913
1754466000000|2025-08-06 07:40:00|178650|178600|178600|178500|178700|178600|178400|178350|968
1754466300000|2025-08-06 07:45:00|178550|178550|178650|178600|178700|178600|178400|178350|1239
1754466600000|2025-08-06 07:50:00|178700|178650|178600|178500|178700|178650|178400|178350|364
1754466900000|2025-08-06 07:55:00|178550|178450|178350|178250|178550|178500|178150|178100|748
1754467200000|2025-08-06 08:00:00|178400|178300|178500|178450|178650|178600|178350|178250|1128
1754467500000|2025-08-06 08:05:00|178550|178500|178500|178400|178600|178500|178350|178300|782
1754467800000|2025-08-06 08:10:00|178450|178350|178400|178350|178750|178650|178400|178350|1558
1754468100000|2025-08-06 08:15:00|178350|178300|178100|178050|178400|178300|178000|177950|1158
1754468400000|2025-08-06 08:20:00|178050|178000|177950|177900|178100|178050|177650|177550|1481
1754468700000|2025-08-06 08:25:00|178000|177950|177900|177800|178050|178000|177900|177800|294
1754469000000|2025-08-06 08:30:00|177950|177850|177900|177800|177950|177850|177700|177650|517
1754469300000|2025-08-06 08:35:00|177850|177750|177850|177800|177850|177800|177650|177600|315
1754469600000|2025-08-06 08:40:00|177800|177750|177550|177500|177800|177750|177500|177450|630
1754469900000|2025-08-06 08:45:00|177500|177450|177800|177700|177800|177750|177500|177450|308
1754470200000|2025-08-06 08:50:00|177850|177750|177200|177150|177850|177800|177100|177050|1521
1754470500000|2025-08-06 08:55:00|177250|177100|177300|177200|177300|177200|177000|176900|958
1754470800000|2025-08-06 09:00:00|177250|177250|177350|177300|177450|177400|177200|177150|652
1754471100000|2025-08-06 09:05:00|177300|177250|177850|177800|177850|177800|177200|177150|1132
1754471400000|2025-08-06 09:10:00|177900|177850|177550|177500|177950|177900|177500|177450|576
1754471700000|2025-08-06 09:15:00|177600|177550|177800|177700|177850|177750|177550|177500|313
1754472000000|2025-08-06 09:20:00|177850|177750|177850|177800|178000|177900|177800|177700|760
1754472300000|2025-08-06 09:25:00|177800|177750|177800|177750|177850|177800|177750|177700|339
1754472600000|2025-08-06 09:30:00|177850|177700|177750|177700|177850|177750|177400|177350|1059
1754472900000|2025-08-06 09:35:00|177800|177750|177550|177500|177850|177750|177450|177400|475
1754473200000|2025-08-06 09:40:00|177500|177450|177450|177400|177500|177450|177400|177350|709
1754473500000|2025-08-06 09:45:00|177500|177450|177200|177150|177550|177500|177150|177100|393
1754473800000|2025-08-06 09:50:00|177150|177100|177000|176950|177200|177150|177000|176950|618
1754474100000|2025-08-06 09:55:00|177050|177000|176900|176800|177150|177100|176800|176750|1169
1754474400000|2025-08-06 10:00:00|176850|176850|176700|176650|176900|176850|176650|176600|900
1754474700000|2025-08-06 10:05:00|176650|176600|176350|176250|176650|176600|176250|176200|903
1754475000000|2025-08-06 10:10:00|176300|176300|176250|176200|176350|176300|176150|176100|437
1754475300000|2025-08-06 10:15:00|176200|176150|175850|175800|176200|176150|175700|175650|2977
1754475600000|2025-08-06 10:20:00|175900|175850|176300|176200|176300|176250|175900|175850|895
1754475900000|2025-08-06 10:25:00|176350|176250|176350|176250|176500|176450|176250|176200|1538
1754476200000|2025-08-06 10:30:00|176300|176200|176150|176100|176400|176350|176150|176050|1577
1754476500000|2025-08-06 10:35:00|176100|176050|176050|176000|176150|176050|175900|175850|300
1754476800000|2025-08-06 10:40:00|176000|175950|175950|175850|176150|176100|175900|175850|1974
1754477100000|2025-08-06 10:45:00|176050|175900|175700|175650|176050|176000|175700|175650|642
1754477400000|2025-08-06 10:50:00|175750|175700|175650|175600|175800|175700|175600|175550|467
1754477700000|2025-08-06 10:55:00|175600|175550|175700|175650|175800|175700|175550|175500|249
1754478000000|2025-08-06 11:00:00|175750|175700|175850|175750|175950|175900|175700|175600|746
1754478300000|2025-08-06 11:05:00|175900|175800|175950|175850|176050|175950|175850|175800|334
1754478600000|2025-08-06 11:10:00|175900|175900|175650|175600|176050|175950|175600|175500|829
1754478900000|2025-08-06 11:15:00|175700|175650|175650|175600|175750|175700|175500|175450|669
1754479200000|2025-08-06 11:20:00|175600|175550|175250|175150|175650|175550|175250|175150|783
1754479500000|2025-08-06 11:25:00|175200|175200|175600|175550|175600|175550|175200|175150|389
1754479800000|2025-08-06 11:30:00|175650|175600|175500|175400|175700|175600|175300|175200|738
1754480100000|2025-08-06 11:35:00|175550|175450|175600|175550|175700|175650|175500|175450|203
1754480400000|2025-08-06 11:40:00|175650|175600|175600|175550|175750|175700|175600|175550|317
1754480700000|2025-08-06 11:45:00|175550|175500|175050|175000|175600|175550|174900|174850|1313
1754481000000|2025-08-06 11:50:00|175150|175100|175100|175050|175150|175100|175000|174950|475
1754481300000|2025-08-06 11:55:00|175150|175100|175350|175250|175450|175400|175100|175050|680
1754481600000|2025-08-06 12:00:00|175300|175300|175150|175100|175350|175300|175150|175100|270
1754481900000|2025-08-06 12:05:00|175100|175050|174850|174800|175100|175050|174850|174800|644
1754482200000|2025-08-06 12:10:00|174900|174850|175250|175150|175300|175250|174800|174750|908
1754482500000|2025-08-06 12:15:00|175300|175200|175600|175500|175600|175500|175250|175150|387
1754482800000|2025-08-06 12:20:00|175550|175550|175000|174900|175550|175550|174900|174850|4437
1754483100000|2025-08-06 12:25:00|174950|174850|175100|175050|175200|175100|174750|174700|828
1754483400000|2025-08-06 12:30:00|175150|175100|175350|175250|175350|175300|175150|175050|597
1754483700000|2025-08-06 12:35:00|175300|175300|175200|175150|175350|175300|175100|175050|439
1754484000000|2025-08-06 12:40:00|175250|175200|175250|175200|175250|175200|174950|174900|745
1754484300000|2025-08-06 12:45:00|175300|175250|175500|175400|175500|175450|175250|175250|799
1754484600000|2025-08-06 12:50:00|175550|175450|175200|175100|175600|175550|175150|175100|1151
1754484900000|2025-08-06 12:55:00|175250|175150|175100|175050|175400|175350|175000|174950|730
1754485200000|2025-08-06 13:00:00|175050|175000|175200|175150|175200|175150|175000|174950|587
1754485500000|2025-08-06 13:05:00|175250|175200|175000|174950|175250|175200|174950|174900|618
1754485800000|2025-08-06 13:10:00|175050|175000|174950|174900|175050|175000|174850|174800|881
1754486100000|2025-08-06 13:15:00|175000|174850|175250|175150|175300|175200|174850|174800|746
1754486400000|2025-08-06 13:20:00|175300|175200|174600|174550|175300|175200|174500|174450|1075
1754486700000|2025-08-06 13:25:00|174650|174500|174700|174650|174700|174650|174550|174500|918
1754487000000|2025-08-06 13:30:00|174650|174600|176000|175900|176050|176000|174650|174600|1962
1754487300000|2025-08-06 13:35:00|176050|175950|175250|175200|176050|176000|175200|175150|1598
1754487600000|2025-08-06 13:40:00|175300|175250|175050|174950|175350|175300|174850|174800|1247
1754487900000|2025-08-06 13:45:00|175100|175000|175600|175550|175650|175600|174950|174900|788
1754488200000|2025-08-06 13:50:00|175550|175500|175050|174950|175650|175600|174900|174850|13811
1754488500000|2025-08-06 13:55:00|175100|175000|174650|174600|175150|175100|174600|174550|5478
1754488800000|2025-08-06 14:00:00|174700|174550|174200|174100|174700|174650|174050|174000|15943
1754489100000|2025-08-06 14:05:00|174250|174150|174550|174500|175000|174900|174250|174150|3049
1754489400000|2025-08-06 14:10:00|174500|174450|174700|174650|174800|174750|174200|174150|2193
1754489700000|2025-08-06 14:15:00|174750|174700|174850|174750|175050|175000|174700|174650|868
1754490000000|2025-08-06 14:20:00|174800|174700|174150|174100|174800|174750|174150|174100|1575
1754490300000|2025-08-06 14:25:00|174200|174050|174000|173900|174200|174100|173750|173700|1518
1754490600000|2025-08-06 14:30:00|173950|173850|174400|174300|174450|174400|173900|173850|643
1754490900000|2025-08-06 14:35:00|174450|174350|174900|174800|175000|174950|174450|174350|1090
1754491200000|2025-08-06 14:40:00|174850|174850|174950|174850|175000|174950|174800|174750|1001
1754491500000|2025-08-06 14:45:00|174900|174900|174700|174650|174950|174900|174500|174450|1274
1754491800000|2025-08-06 14:50:00|174650|174600|174750|174650|174750|174700|174500|174450|569
1754492100000|2025-08-06 14:55:00|174800|174700|175400|175300|175900|175800|174800|174650|1611
1754492400000|2025-08-06 15:00:00|175450|175350|175550|175500|175600|175550|175350|175300|502
1754492700000|2025-08-06 15:05:00|175500|175450|175950|175850|176000|175900|175500|175450|571
1754493000000|2025-08-06 15:10:00|175900|175900|175650|175600|176250|176150|175650|175550|1909
1754493300000|2025-08-06 15:15:00|175700|175650|176450|176350|176650|176600|175700|175600|2609
1754493600000|2025-08-06 15:20:00|176500|176400|176800|176700|176850|176800|176500|176400|2026
1754493900000|2025-08-06 15:25:00|176850|176750|176750|176650|177000|176950|176550|176500|4446
1754550000000|2025-08-07 07:00:00|170850|170750|168800|168600|172150|172000|167950|167900|35984
1754550300000|2025-08-07 07:05:00|168750|168500|167550|167350|169950|169900|166450|166200|40053
1754550600000|2025-08-07 07:10:00|167500|167300|168850|168750|168950|168900|165950|165650|12833
1754550900000|2025-08-07 07:15:00|168800|168700|170650|170550|170800|170700|168000|167900|19944
1754551200000|2025-08-07 07:20:00|170600|170600|170450|170400|171800|171700|169850|169800|13516
1754551500000|2025-08-07 07:25:00|170400|170350|169650|169600|170500|170450|169250|169200|4812
1754551800000|2025-08-07 07:30:00|169700|169550|170850|170750|171150|171050|169350|169300|6228
1754552100000|2025-08-07 07:35:00|170800|170700|172450|172350|172750|172700|170650|170600|7561
1754552400000|2025-08-07 07:40:00|172400|172400|171600|171500|173300|173200|171300|171200|9021
1754552700000|2025-08-07 07:45:00|171550|171450|171000|170950|172900|172850|170850|170700|4194
1754553000000|2025-08-07 07:50:00|171050|171000|171450|171350|171900|171850|170900|170850|2793
1754553300000|2025-08-07 07:55:00|171400|171300|171750|171700|171800|171750|171200|171150|2165
1754553600000|2025-08-07 08:00:00|171700|171650|170600|170500|171700|171700|169500|169450|10539
1754553900000|2025-08-07 08:05:00|170650|170550|170750|170650|170950|170900|169600|169500|5676
1754554200000|2025-08-07 08:10:00|170700|170600|170500|170400|171350|171250|170350|170250|4520
1754554500000|2025-08-07 08:15:00|170550|170450|170450|170350|171850|171800|170400|170350|4395
1754554800000|2025-08-07 08:20:00|170400|170400|170500|170450|170700|170600|170000|169900|3097
1754555100000|2025-08-07 08:25:00|170450|170400|169650|169550|170550|170500|169500|169400|3106
1754555400000|2025-08-07 08:30:00|169700|169600|168800|168700|170000|169900|168800|168650|8278
1754555700000|2025-08-07 08:35:00|168750|168650|169500|169400|169800|169750|168650|168600|4284
1754556000000|2025-08-07 08:40:00|169450|169450|169700|169650|169950|169900|169150|169050|3034
1754556300000|2025-08-07 08:45:00|169650|169600|169850|169750|169900|169800|169500|169400|1294
1754556600000|2025-08-07 08:50:00|169800|169700|169300|169200|170000|169900|169250|169200|2552
1754556900000|2025-08-07 08:55:00|169250|169250|168650|168550|169300|169250|168450|168350|7159
1754557200000|2025-08-07 09:00:00|168600|168500|167650|167550|168600|168550|167450|167350|7341
1754557500000|2025-08-07 09:05:00|167600|167600|168350|168250|168850|168800|167600|167600|5114
1754557800000|2025-08-07 09:10:00|168300|168300|169100|169000|169100|169050|167550|167500|5274
1754558100000|2025-08-07 09:15:00|169150|169050|168600|168550|169200|169150|168150|168100|3245
1754558400000|2025-08-07 09:20:00|168650|168600|168900|168800|169350|169250|168350|168200|4087
1754558700000|2025-08-07 09:25:00|168850|168850|169050|169000|169650|169600|168800|168750|3214
1754559000000|2025-08-07 09:30:00|169000|168950|168950|168850|169300|169250|168650|168600|1576
1754559300000|2025-08-07 09:35:00|168900|168800|168850|168750|169250|169150|168600|168550|3977
1754559600000|2025-08-07 09:40:00|168800|168800|168500|168400|169150|169050|168450|168350|2146
1754559900000|2025-08-07 09:45:00|168450|168350|168650|168550|169200|169150|168200|168150|3948
1754560200000|2025-08-07 09:50:00|168700|168600|169800|169700|169850|169800|168550|168500|5365
1754560500000|2025-08-07 09:55:00|169850|169750|169600|169500|170100|170050|169450|169400|2909
1754560800000|2025-08-07 10:00:00|169650|169550|170050|169950|170250|170200|169650|169500|2287
1754561100000|2025-08-07 10:05:00|170000|170000|170100|170050|170250|170200|169900|169800|2181
1754561400000|2025-08-07 10:10:00|170050|170000|169700|169600|170050|170000|169600|169550|1014
1754561700000|2025-08-07 10:15:00|169650|169550|169700|169600|169700|169650|169200|169150|1283
1754562000000|2025-08-07 10:20:00|169650|169550|169500|169400|169900|169800|169400|169300|1596
1754562300000|2025-08-07 10:25:00|169450|169450|169450|169400|169700|169650|169250|169200|716
1754562600000|2025-08-07 10:30:00|169400|169350|169200|169150|169600|169550|169200|169150|1707
1754562900000|2025-08-07 10:35:00|169150|169100|168350|168300|169200|169100|168350|168250|3273
1754563200000|2025-08-07 10:40:00|168300|168250|168250|168150|168800|168700|168150|168100|1363
1754563500000|2025-08-07 10:45:00|168200|168100|167950|167900|168500|168450|167850|167750|3354
1754563800000|2025-08-07 10:50:00|168000|167850|168000|167900|168350|168300|167650|167600|3234
1754564100000|2025-08-07 10:55:00|167950|167950|168250|168150|168350|168300|167700|167600|4331
1754564400000|2025-08-07 11:00:00|168200|168100|167450|167400|168300|168200|167350|167250|2868
1754564700000|2025-08-07 11:05:00|167500|167450|167450|167350|167900|167800|167350|167300|2263
1754565000000|2025-08-07 11:10:00|167400|167400|168000|167900|168050|168000|167250|167150|3397
1754565300000|2025-08-07 11:15:00|167950|167950|168100|168000|168500|168400|167950|167900|2920
1754565600000|2025-08-07 11:20:00|168150|168050|168100|168000|168350|168250|168000|167900|979
1754565900000|2025-08-07 11:25:00|168050|167950|167650|167600|168050|168000|167650|167550|2015
1754566200000|2025-08-07 11:30:00|167600|167550|167600|167550|167950|167900|167550|167500|1692
1754566500000|2025-08-07 11:35:00|167550|167500|168300|168150|168350|168250|167350|167300|5739
1754566800000|2025-08-07 11:40:00|168250|168200|168400|168250|168400|168350|168000|167950|1312
1754567100000|2025-08-07 11:45:00|168350|168200|169350|169300|169350|169300|168250|168200|2748
1754567400000|2025-08-07 11:50:00|169300|169250|169900|169800|170300|170250|169300|169200|4873
1754567700000|2025-08-07 11:55:00|169850|169750|169450|169400|170700|170600|169250|169150|4142
1754568000000|2025-08-07 12:00:00|169500|169450|168700|168600|169700|169650|168500|168400|1144
1754568300000|2025-08-07 12:05:00|168750|168650|168900|168800|169350|169300|168650|168550|1681
1754568600000|2025-08-07 12:10:00|168850|168750|169650|169550|170100|170050|168750|168650|3247
1754568900000|2025-08-07 12:15:00|169600|169500|169200|169150|169650|169550|168900|168800|1526
1754569200000|2025-08-07 12:20:00|169150|169100|168550|168500|169300|169250|168450|168400|3513
1754569500000|2025-08-07 12:25:00|168500|168450|167800|167650|168500|168450|167300|167200|11238
1754569800000|2025-08-07 12:30:00|167750|167700|167700|167650|167850|167800|167300|167200|3076
1754570100000|2025-08-07 12:35:00|167750|167600|168700|168550|168750|168650|167600|167500|3933
1754570400000|2025-08-07 12:40:00|168650|168600|168800|168700|168800|168750|168450|168350|1654
1754570700000|2025-08-07 12:45:00|168750|168750|168050|168000|168800|168750|167900|167850|1108
1754571000000|2025-08-07 12:50:00|168000|167950|166700|166600|168100|168000|165850|165800|14450
1754571300000|2025-08-07 12:55:00|166650|166550|167100|167000|167400|167350|166600|166500|5047
1754571600000|2025-08-07 13:00:00|167150|167050|168250|168200|168350|168250|167150|167050|4058
1754571900000|2025-08-07 13:05:00|168200|168150|167450|167350|168350|168300|167400|167300|2447
1754572200000|2025-08-07 13:10:00|167400|167300|167600|167500|167800|167750|167350|167250|4045
1754572500000|2025-08-07 13:15:00|167550|167550|168350|168250|168350|168250|167250|167200|4238
1754572800000|2025-08-07 13:20:00|168400|168300|168500|168400|168800|168700|168050|168000|3689
1754573100000|2025-08-07 13:25:00|168550|168450|168450|168350|168650|168600|168200|168150|887
1754573400000|2025-08-07 13:30:00|168400|168400|167600|167500|168400|168400|167500|167450|2939
1754573700000|2025-08-07 13:35:00|167550|167450|167300|167200|167600|167550|166900|166800|3124
1754574000000|2025-08-07 13:40:00|167250|167150|167500|167450|167750|167650|167100|167000|2662
1754574300000|2025-08-07 13:45:00|167450|167400|167100|167050|167500|167400|167000|166900|2126
1754574600000|2025-08-07 13:50:00|167050|167000|166550|166500|167350|167300|166250|166200|3793
1754574900000|2025-08-07 13:55:00|166500|166450|166200|166150|166950|166900|166200|166150|3612
1754575200000|2025-08-07 14:00:00|166150|166100|166900|166850|166950|166850|166050|166000|5703
1754575500000|2025-08-07 14:05:00|166950|166900|164700|164650|167250|167150|164650|164550|21598
1754575800000|2025-08-07 14:10:00|164750|164700|166150|166000|166300|166150|164700|164600|11991
1754576100000|2025-08-07 14:15:00|166100|166050|166250|166200|166450|166400|165900|165800|3003
1754576400000|2025-08-07 14:20:00|166200|166150|166200|166100|166600|166550|165950|165900|2742
1754576700000|2025-08-07 14:25:00|166150|166050|166200|166100|166700|166650|165950|165900|2542
1754577000000|2025-08-07 14:30:00|166150|166050|166950|166850|167000|166950|166050|166000|2391
1754577300000|2025-08-07 14:35:00|166900|166900|166900|166800|166950|166900|166400|166300|1769
1754577600000|2025-08-07 14:40:00|166850|166750|166650|166550|167100|167050|166600|166500|2719
1754577900000|2025-08-07 14:45:00|166600|166500|166950|166900|167050|167000|166500|166450|2051
1754578200000|2025-08-07 14:50:00|167000|166850|167950|167850|168150|168100|167000|166850|4312
1754578500000|2025-08-07 14:55:00|168000|167900|167850|167750|168150|168100|167650|167600|4053
1754578800000|2025-08-07 15:00:00|167900|167800|168600|168550|168600|168550|167700|167650|7139
1754579100000|2025-08-07 15:05:00|168550|168500|168300|168200|168600|168550|168200|168150|2869
1754579400000|2025-08-07 15:10:00|168250|168250|167850|167800|168300|168250|167800|167750|1992
1754579700000|2025-08-07 15:15:00|167800|167750|167350|167300|168300|168250|167300|167250|4191
1754580000000|2025-08-07 15:20:00|167300|167250|165850|165800|167350|167300|165400|165300|12027
1754580300000|2025-08-07 15:25:00|165800|165750|165400|165300|165950|165900|164800|164750|14795
1754636400000|2025-08-08 07:00:00|169250|162850|166100|165900|170000|167250|165850|160500|7777
1754636700000|2025-08-08 07:05:00|166000|165850|166950|166800|167650|167500|165850|165750|6059
1754637000000|2025-08-08 07:10:00|167050|166850|167750|167650|167800|167700|166650|166500|4471
1754637300000|2025-08-08 07:15:00|167700|167600|168250|168200|168450|168400|167650|167600|4945
1754637600000|2025-08-08 07:20:00|168300|168150|168900|168850|169300|169200|168250|168150|5197
1754637900000|2025-08-08 07:25:00|168950|168900|169350|169300|169450|169350|168950|168900|4436
1754638200000|2025-08-08 07:30:00|169400|169350|169200|169150|169900|169850|169200|169150|4530
1754638500000|2025-08-08 07:35:00|169150|169100|169300|169250|169400|169350|168200|167500|9547
1754638800000|2025-08-08 07:40:00|169350|169300|168100|168050|169400|169350|167900|167850|4044
1754639100000|2025-08-08 07:45:00|168150|168100|168150|168050|168950|168850|168050|168000|2564
1754639400000|2025-08-08 07:50:00|168200|168100|168200|168050|168500|168400|167700|167650|5659
1754639700000|2025-08-08 07:55:00|168150|168100|167850|167750|168450|168400|167800|167700|2712
1754640000000|2025-08-08 08:00:00|167800|167800|168650|168550|168650|168600|167650|167600|2763
1754640300000|2025-08-08 08:05:00|168600|168500|169200|169100|169200|169150|168300|168250|1432
1754640600000|2025-08-08 08:10:00|169150|169050|169350|169250|169350|169300|168900|168850|3388
1754640900000|2025-08-08 08:15:00|169300|169300|169400|169300|169600|169550|169050|169000|2996
1754641200000|2025-08-08 08:20:00|169450|169350|169550|169500|169800|169700|169200|169150|3528
1754641500000|2025-08-08 08:25:00|169500|169450|169000|168950|169550|169450|168900|168800|2628
1754641800000|2025-08-08 08:30:00|168950|168900|169300|169250|169400|169350|168900|168850|661
1754642100000|2025-08-08 08:35:00|169350|169200|169800|169750|169850|169800|169000|168950|1723
1754642400000|2025-08-08 08:40:00|169850|169800|169950|169900|170200|170100|169600|169550|4377
1754642700000|2025-08-08 08:45:00|169900|169850|170050|169950|170150|170050|169850|169800|1397
1754643000000|2025-08-08 08:50:00|170100|170000|170100|170000|170700|170650|170000|169950|3198
1754643300000|2025-08-08 08:55:00|170050|170050|170150|170100|170200|170150|169750|169700|1524
1754643600000|2025-08-08 09:00:00|170200|170150|169950|169900|170600|170550|169950|169900|1399
1754643900000|2025-08-08 09:05:00|170000|169950|170000|169900|170150|170100|169900|169850|2458
1754644200000|2025-08-08 09:10:00|169950|169950|169950|169900|170250|170200|169900|169850|1278
1754644500000|2025-08-08 09:15:00|170000|169950|169600|169450|170100|170050|169350|169300|1854
1754644800000|2025-08-08 09:20:00|169550|169500|169750|169650|169850|169800|169300|169250|1561
1754645100000|2025-08-08 09:25:00|169700|169600|169650|169550|169800|169750|169450|169350|1467
1754645400000|2025-08-08 09:30:00|169600|169600|169600|169500|169900|169850|169550|169500|572
1754645700000|2025-08-08 09:35:00|169650|169550|169000|168900|169650|169600|168800|168750|2313
1754646000000|2025-08-08 09:40:00|168950|168850|169000|168950|169150|169100|168850|168800|1112
1754646300000|2025-08-08 09:45:00|169050|169000|168750|168650|169150|169100|168750|168650|1272
1754646600000|2025-08-08 09:50:00|168700|168700|168650|168550|168800|168750|168550|168500|1108
1754646900000|2025-08-08 09:55:00|168600|168600|168300|168250|168700|168600|168250|168200|1489
1754647200000|2025-08-08 10:00:00|168350|168300|168800|168750|168950|168900|168350|168300|942
1754647500000|2025-08-08 10:05:00|168750|168700|168850|168800|168950|168900|168650|168550|644
1754647800000|2025-08-08 10:10:00|168800|168750|168550|168450|168900|168850|168450|168400|1306
1754648100000|2025-08-08 10:15:00|168600|168500|168850|168800|168850|168800|168550|168450|730
1754648400000|2025-08-08 10:20:00|168800|168750|168400|168300|168850|168800|168350|168300|1014
1754648700000|2025-08-08 10:25:00|168350|168350|168500|168400|168650|168550|168350|168300|864
1754649000000|2025-08-08 10:30:00|168550|168450|168550|168450|168750|168700|168500|168450|906
1754649300000|2025-08-08 10:35:00|168500|168500|168550|168500|168650|168600|168500|168400|630
1754649600000|2025-08-08 10:40:00|168600|168550|168650|168600|169050|169000|168600|168500|824
1754649900000|2025-08-08 10:45:00|168600|168550|168700|168650|168800|168700|168550|168500|666
1754650200000|2025-08-08 10:50:00|168750|168600|168750|168650|168750|168700|168500|168450|855
1754650500000|2025-08-08 10:55:00|168700|168600|168700|168600|168800|168750|168600|168550|679
1754650800000|2025-08-08 11:00:00|168800|168750|168750|168700|169000|168900|168450|168400|2394
1754651100000|2025-08-08 11:05:00|168700|168650|168600|168550|168800|168750|168550|168450|578
1754651400000|2025-08-08 11:10:00|168650|168600|169100|169000|169150|169100|168500|168450|1125
1754651700000|2025-08-08 11:15:00|169050|169050|169150|169050|169150|169100|168950|168900|1076
1754652000000|2025-08-08 11:20:00|169100|169000|168750|168700|169150|169050|168700|168650|1010
1754652300000|2025-08-08 11:25:00|168700|168650|168800|168700|168950|168850|168500|168400|937
1754652600000|2025-08-08 11:30:00|168850|168750|168650|168550|168900|168850|168650|168550|649
1754652900000|2025-08-08 11:35:00|168700|168600|169100|169000|169100|169050|168650|168600|930
1754653200000|2025-08-08 11:40:00|169150|169050|168900|168800|169150|169100|168850|168800|327
1754653500000|2025-08-08 11:45:00|168950|168850|169000|168900|169000|168950|168850|168750|982
1754653800000|2025-08-08 11:50:00|169050|168950|169100|169000|169150|169100|168950|168900|585
1754654100000|2025-08-08 11:55:00|169050|168950|169200|169150|169200|169150|169050|168950|297
1754654400000|2025-08-08 12:00:00|169150|169100|168650|168550|169150|169150|168500|168450|1243
1754654700000|2025-08-08 12:05:00|168600|168500|168450|168400|168700|168600|168250|168200|2394
1754655000000|2025-08-08 12:10:00|168500|168450|168400|168300|168600|168550|168300|168250|681
1754655300000|2025-08-08 12:15:00|168350|168350|167500|167400|168450|168400|167450|167400|2085
1754655600000|2025-08-08 12:20:00|167450|167350|167500|167450|167850|167800|167350|167300|2970
1754655900000|2025-08-08 12:25:00|167550|167500|167950|167850|168000|167950|167150|167100|3356
1754656200000|2025-08-08 12:30:00|168000|167900|167400|167300|168050|168000|167400|167300|1115
1754656500000|2025-08-08 12:35:00|167450|167350|167600|167500|167650|167600|167200|167100|2027
1754656800000|2025-08-08 12:40:00|167650|167550|167400|167300|167850|167800|167400|167300|850
1754657100000|2025-08-08 12:45:00|167450|167350|167050|167000|167550|167500|166500|166450|5024
1754657400000|2025-08-08 12:50:00|167100|167050|167100|167000|167250|167200|167000|166950|1486
1754657700000|2025-08-08 12:55:00|167150|167050|167100|167000|167200|167150|166950|166900|1045
1754658000000|2025-08-08 13:00:00|167050|166950|167200|167100|167200|167100|166700|166650|1689
1754658300000|2025-08-08 13:05:00|167250|167150|166700|166600|167250|167150|166700|166600|692
1754658600000|2025-08-08 13:10:00|166750|166650|167200|167100|167200|167150|166750|166600|2441
1754658900000|2025-08-08 13:15:00|167150|167150|167400|167350|167450|167400|167150|167050|670
1754659200000|2025-08-08 13:20:00|167450|167400|167450|167350|167450|167400|167200|167100|329
1754659500000|2025-08-08 13:25:00|167400|167300|166950|166900|167450|167350|166850|166800|701
1754659800000|2025-08-08 13:30:00|167000|166850|167200|167150|167350|167300|167000|166850|1100
1754660100000|2025-08-08 13:35:00|167150|167100|167550|167500|167550|167500|167150|167100|1098
1754660400000|2025-08-08 13:40:00|167600|167550|168500|168400|168500|168400|167450|167350|2428
1754660700000|2025-08-08 13:45:00|168450|168450|168350|168250|168700|168650|168200|168150|1667
1754661000000|2025-08-08 13:50:00|168300|168200|168500|168450|168550|168500|168050|168000|3330
1754661300000|2025-08-08 13:55:00|168550|168500|168250|168150|168650|168600|168050|168000|3638
1754661600000|2025-08-08 14:00:00|168300|168200|168350|168300|168350|168300|168150|168050|1573
1754661900000|2025-08-08 14:05:00|168400|168350|166100|166000|168500|168450|165300|165200|16905
1754662200000|2025-08-08 14:10:00|166150|166050|165950|165800|167400|167300|165450|165300|10477
1754662500000|2025-08-08 14:15:00|166000|165850|161950|161800|166300|166250|160550|160100|37170
1754662800000|2025-08-08 14:20:00|161900|161950|165050|164950|165250|165050|159950|159500|16144
1754663100000|2025-08-08 14:25:00|165000|164900|163300|163150|165000|164900|161450|161350|12074
1754663400000|2025-08-08 14:30:00|163350|163200|162250|162100|163950|163900|162150|162100|8708
1754663700000|2025-08-08 14:35:00|162200|162050|162650|162600|163250|163150|161850|161700|7608
1754664000000|2025-08-08 14:40:00|162700|162650|161700|161650|162700|162650|160750|160700|12065
1754664300000|2025-08-08 14:45:00|161650|161600|159850|159750|162150|162050|159750|159700|16049
1754664600000|2025-08-08 14:50:00|159800|159700|157600|157500|160000|159950|156150|156000|32405
1754664900000|2025-08-08 14:55:00|157650|157550|159600|159400|159900|159800|157350|157250|19852
1754665200000|2025-08-08 15:00:00|159550|159450|159650|159600|159750|159700|158400|158300|9631
1754665500000|2025-08-08 15:05:00|159600|159550|159350|159250|159900|159850|158350|158250|6779
1754665800000|2025-08-08 15:10:00|159300|159300|161550|161100|161550|161100|159200|159100|5165
1754666100000|2025-08-08 15:15:00|161000|160950|161550|161450|161600|161500|160200|160150|8006
1754666400000|2025-08-08 15:20:00|161450|161400|161050|160950|161650|161600|160350|160300|11132
1754666700000|2025-08-08 15:25:00|161000|160900|161850|161750|162500|162450|160750|160650|11034
1754895600000|2025-08-11 07:00:00|157000|156950|154850|154700|157850|157750|153250|153100|31470
1754895900000|2025-08-11 07:05:00|154900|154750|155950|155850|156650|156550|154700|154650|18856
1754896200000|2025-08-11 07:10:00|156000|155900|155400|155300|156450|156400|155100|155000|7128
1754896500000|2025-08-11 07:15:00|155450|155350|155800|155700|156050|156000|155350|155250|4616
1754896800000|2025-08-11 07:20:00|155850|155750|155750|155650|156000|155900|155400|155350|2678
1754897100000|2025-08-11 07:25:00|155800|155700|155400|155300|155850|155750|154900|154850|4938
1754897400000|2025-08-11 07:30:00|155350|155250|155350|155250|156000|155950|155250|155200|4266
1754897700000|2025-08-11 07:35:00|155300|155200|155200|155100|155800|155750|154950|154850|6050
1754898000000|2025-08-11 07:40:00|155150|155050|155100|155000|155200|155100|154350|154300|6578
1754898300000|2025-08-11 07:45:00|155050|154950|154450|154400|155250|155200|154400|154350|2641
1754898600000|2025-08-11 07:50:00|154500|154450|154600|154550|154850|154750|154050|154000|4329
1754898900000|2025-08-11 07:55:00|154550|154500|154200|154100|154600|154550|153950|153900|5239
1754899200000|2025-08-11 08:00:00|154150|154150|153150|153050|154200|154150|153100|153000|4426
1754899500000|2025-08-11 08:05:00|153100|153100|153750|153650|154000|153900|153050|153000|7467
1754899800000|2025-08-11 08:10:00|153700|153600|153600|153500|153850|153800|153200|153150|4688
1754900100000|2025-08-11 08:15:00|153550|153450|154350|154200|154700|154600|153400|153300|9516
1754900400000|2025-08-11 08:20:00|154300|154250|154400|154300|154750|154700|154200|154150|3593
1754900700000|2025-08-11 08:25:00|154350|154350|155000|154900|155100|155000|154350|154300|3707
1754901000000|2025-08-11 08:30:00|154950|154850|154350|154250|155000|154850|154150|154100|2313
1754901300000|2025-08-11 08:35:00|154400|154300|154050|154000|154550|154500|153900|153850|2909
1754901600000|2025-08-11 08:40:00|154000|153950|153750|153650|154200|154100|153550|153500|2651
1754901900000|2025-08-11 08:45:00|153800|153700|153700|153600|153950|153850|153550|153500|2019
1754902200000|2025-08-11 08:50:00|153650|153550|153500|153400|153800|153700|153400|153350|1748
1754902500000|2025-08-11 08:55:00|153450|153350|153650|153600|153800|153750|153450|153350|2631
1754902800000|2025-08-11 09:00:00|153600|153550|153600|153500|153700|153650|153400|153350|2552
1754903100000|2025-08-11 09:05:00|153550|153550|154250|154150|154500|154450|153550|153500|3950
1754903400000|2025-08-11 09:10:00|154200|154100|154550|154500|154700|154650|154100|154050|2241
1754903700000|2025-08-11 09:15:00|154600|154450|154850|154800|155000|154950|154100|154000|3447
1754904000000|2025-08-11 09:20:00|154900|154850|154650|154600|154900|154850|154200|154100|2865
1754904300000|2025-08-11 09:25:00|154700|154550|155050|155000|155150|155050|154650|154550|3923
1754904600000|2025-08-11 09:30:00|155000|154950|155100|155000|155400|155350|154950|154850|3639
1754904900000|2025-08-11 09:35:00|155050|155050|154900|154800|155350|155250|154750|154700|1692
1754905200000|2025-08-11 09:40:00|154850|154850|155100|155000|155100|155050|154800|154750|1532
1754905500000|2025-08-11 09:45:00|155050|155050|155500|155450|155650|155550|154750|154700|7857
1754905800000|2025-08-11 09:50:00|155450|155400|155600|155550|155750|155700|155300|155250|5198
1754906100000|2025-08-11 09:55:00|155650|155600|155350|155300|155700|155650|155150|155100|5140
1754906400000|2025-08-11 10:00:00|155300|155250|155500|155450|155650|155550|155100|155050|2096
1754906700000|2025-08-11 10:05:00|155450|155400|155550|155450|155550|155500|155300|155200|807
1754907000000|2025-08-11 10:10:00|155500|155400|155100|155000|155500|155400|155050|155000|838
1754907300000|2025-08-11 10:15:00|155050|155050|154550|154500|155100|155050|154400|154300|3206
1754907600000|2025-08-11 10:20:00|154600|154550|154950|154900|155100|155050|154550|154550|2035
1754907900000|2025-08-11 10:25:00|155000|154950|155150|155100|155150|155100|154800|154750|1231
1754908200000|2025-08-11 10:30:00|155100|155050|154750|154700|155150|155050|154650|154600|1294
1754908500000|2025-08-11 10:35:00|154800|154650|155100|155050|155100|155050|154700|154650|1513
1754908800000|2025-08-11 10:40:00|155150|155100|154900|154800|155200|155100|154800|154700|714
1754909100000|2025-08-11 10:45:00|154950|154850|154900|154800|155250|155150|154700|154650|1848
1754909400000|2025-08-11 10:50:00|154850|154850|155250|155200|155300|155200|154850|154800|711
1754909700000|2025-08-11 10:55:00|155300|155250|155500|155400|155550|155500|155250|155250|802
1754910000000|2025-08-11 11:00:00|155400|155300|155900|155800|155950|155900|155350|155300|2394
1754910300000|2025-08-11 11:05:00|155950|155850|156300|156200|156300|156250|155850|155800|2685
1754910600000|2025-08-11 11:10:00|156250|156250|156050|156000|156350|156300|155900|155850|1896
1754910900000|2025-08-11 11:15:00|156100|156050|156450|156400|156700|156600|156050|156050|3623
1754911200000|2025-08-11 11:20:00|156500|156450|155850|155800|156500|156450|155700|155650|1826
1754911500000|2025-08-11 11:25:00|155800|155750|155850|155750|155900|155800|155750|155700|381
1754911800000|2025-08-11 11:30:00|155900|155800|156000|155950|156250|156200|155900|155800|859
1754912100000|2025-08-11 11:35:00|155950|155900|156050|156000|156050|156000|155700|155650|1680
1754912400000|2025-08-11 11:40:00|156100|156050|155900|155800|156100|156050|155700|155650|1425
1754912700000|2025-08-11 11:45:00|155950|155850|156100|156050|156100|156050|155800|155750|904
1754913000000|2025-08-11 11:50:00|156150|156100|156150|156100|156250|156200|156150|156100|334
1754913300000|2025-08-11 11:55:00|156100|156050|156300|156250|156300|156250|155900|155850|1053
1754913600000|2025-08-11 12:00:00|156350|156200|156850|156750|157000|156950|156350|156200|2282
1754913900000|2025-08-11 12:05:00|156800|156800|156450|156350|156950|156850|156400|156350|1002
1754914200000|2025-08-11 12:10:00|156500|156400|156800|156750|156850|156750|156450|156350|1172
1754914500000|2025-08-11 12:15:00|156850|156800|156650|156550|156850|156800|156450|156400|636
1754914800000|2025-08-11 12:20:00|156700|156600|156550|156450|156800|156750|156500|156450|1179
1754915100000|2025-08-11 12:25:00|156500|156500|156600|156500|156650|156550|156300|156250|695
1754915400000|2025-08-11 12:30:00|156650|156550|156350|156250|156650|156600|156300|156250|945
1754915700000|2025-08-11 12:35:00|156300|156200|156550|156450|156650|156550|156150|156100|1213
1754916000000|2025-08-11 12:40:00|156600|156500|156650|156550|156650|156600|156500|156400|758
1754916300000|2025-08-11 12:45:00|156600|156600|156450|156350|156750|156700|156400|156300|958
1754916600000|2025-08-11 12:50:00|156400|156400|156650|156550|156750|156700|156400|156350|525
1754916900000|2025-08-11 12:55:00|156600|156600|156350|156250|156750|156700|156250|156200|1123
1754917200000|2025-08-11 13:00:00|156300|156300|156250|156150|156500|156450|156150|156100|1203
1754917500000|2025-08-11 13:05:00|156200|156200|156150|156050|156200|156200|155750|155700|3704
1754917800000|2025-08-11 13:10:00|156100|156100|155800|155750|156200|156150|155800|155700|1829
1754918100000|2025-08-11 13:15:00|155750|155700|155700|155600|155800|155700|155450|155350|1555
1754918400000|2025-08-11 13:20:00|155650|155650|155650|155550|155800|155750|155550|155500|525
1754918700000|2025-08-11 13:25:00|155600|155500|155900|155800|155900|155850|155550|155500|918
1754919000000|2025-08-11 13:30:00|155850|155850|155050|154950|155900|155850|154900|154800|3547
1754919300000|2025-08-11 13:35:00|155100|155000|155600|155500|155600|155550|154950|154900|3109
1754919600000|2025-08-11 13:40:00|155550|155550|155550|155450|155750|155700|155250|155200|3563
1754919900000|2025-08-11 13:45:00|155600|155500|155450|155350|155800|155750|155300|155250|2764
1754920200000|2025-08-11 13:50:00|155400|155300|155200|155100|155600|155500|155050|155000|2334
1754920500000|2025-08-11 13:55:00|155250|155150|155100|155000|155350|155300|155000|154950|2484
1754920800000|2025-08-11 14:00:00|155050|154950|154950|154900|155100|155000|154800|154750|5233
1754921100000|2025-08-11 14:05:00|155000|154950|155000|154900|155250|155150|154450|154400|5102
1754921400000|2025-08-11 14:10:00|155050|154950|155250|155150|155500|155450|155050|154950|2287
1754921700000|2025-08-11 14:15:00|155200|155200|155500|155450|155800|155700|155000|154950|3407
1754922000000|2025-08-11 14:20:00|155450|155400|154600|154550|155450|155400|154400|154300|5176
1754922300000|2025-08-11 14:25:00|154550|154500|154900|154800|155100|155050|154550|154500|5536
1754922600000|2025-08-11 14:30:00|154850|154850|154750|154700|154950|154900|154600|154550|3500
1754922900000|2025-08-11 14:35:00|154800|154750|154900|154800|154950|154900|154750|154700|1832
1754923200000|2025-08-11 14:40:00|154950|154850|155050|154950|155200|155150|154850|154800|4003
1754923500000|2025-08-11 14:45:00|155000|155000|155000|154900|155250|155200|154650|154550|5836
1754923800000|2025-08-11 14:50:00|154950|154950|154700|154600|155300|155200|154650|154600|3750
1754924100000|2025-08-11 14:55:00|154650|154650|154700|154650|154900|154800|154650|154600|2437
1754924400000|2025-08-11 15:00:00|154650|154600|154550|154500|154700|154650|154450|154400|3935
1754924700000|2025-08-11 15:05:00|154600|154550|154450|154400|154850|154800|154400|154350|3844
1754925000000|2025-08-11 15:10:00|154500|154450|154500|154450|154800|154750|154450|154450|4191
1754925300000|2025-08-11 15:15:00|154450|154400|154450|154400|154500|154450|153850|153800|10684
1754925600000|2025-08-11 15:20:00|154400|154350|154250|154200|154600|154550|154200|154150|4255
1754925900000|2025-08-11 15:25:00|154300|154150|154400|154300|154450|154350|154150|154100|5616
1754982000000|2025-08-12 07:00:00|157400|151500|156800|156650|157400|156900|154350|151500|15530
1754982300000|2025-08-12 07:05:00|156750|156600|156550|156450|156750|156600|155900|155800|6922
1754982600000|2025-08-12 07:10:00|156500|156500|156500|156400|156900|156800|156050|156000|4114
1754982900000|2025-08-12 07:15:00|156550|156450|156300|156250|156700|156650|156100|156050|4104
1754983200000|2025-08-12 07:20:00|156250|156200|156100|156050|156550|156500|155950|155850|3955
1754983500000|2025-08-12 07:25:00|156150|156100|155750|155700|156300|156250|155600|155550|2538
1754983800000|2025-08-12 07:30:00|155800|155750|156250|156200|156400|156350|155400|155350|2800
1754984100000|2025-08-12 07:35:00|156300|156250|156000|155900|156450|156400|155950|155900|1109
1754984400000|2025-08-12 07:40:00|155950|155850|156250|156200|156400|156350|155900|155850|1111
1754984700000|2025-08-12 07:45:00|156200|156150|156200|156150|156400|156350|156200|156150|536
1754985000000|2025-08-12 07:50:00|156250|156200|156500|156400|156750|156700|156250|156200|2552
1754985300000|2025-08-12 07:55:00|156450|156350|156750|156650|156850|156800|156400|156350|1599
1754985600000|2025-08-12 08:00:00|156700|156600|156550|156500|156700|156650|156350|156300|1051
1754985900000|2025-08-12 08:05:00|156600|156550|156350|156250|156700|156600|156250|156200|1866
1754986200000|2025-08-12 08:10:00|156300|156300|156400|156300|156600|156550|156250|156150|1797
1754986500000|2025-08-12 08:15:00|156450|156350|156450|156400|156500|156450|156200|156150|980
1754986800000|2025-08-12 08:20:00|156400|156350|156400|156300|156600|156550|156350|156300|1031
1754987100000|2025-08-12 08:25:00|156350|156250|156050|156000|156400|156250|155700|155650|3568
1754987400000|2025-08-12 08:30:00|156100|156050|156400|156300|156400|156350|156100|156000|1656
1754987700000|2025-08-12 08:35:00|156350|156250|156200|156150|156650|156600|156200|156150|2883
1754988000000|2025-08-12 08:40:00|156250|156100|156300|156200|156350|156300|156150|156100|1226
1754988300000|2025-08-12 08:45:00|156350|156250|157000|156950|157100|157000|156200|156150|2592
1754988600000|2025-08-12 08:50:00|157050|156900|156800|156700|157200|157100|156650|156600|1657
1754988900000|2025-08-12 08:55:00|156750|156750|156750|156700|157000|156950|156750|156700|423
1754989200000|2025-08-12 09:00:00|156800|156750|157250|157150|157350|157250|156650|156600|2182
1754989500000|2025-08-12 09:05:00|157200|157100|157050|157000|157250|157150|157000|156900|1225
1754989800000|2025-08-12 09:10:00|157100|156950|157050|156950|157250|157200|156850|156800|1052
1754990100000|2025-08-12 09:15:00|157000|157000|156950|156850|157150|157050|156900|156850|1224
1754990400000|2025-08-12 09:20:00|156900|156800|156650|156550|156900|156800|156600|156550|1340
1754990700000|2025-08-12 09:25:00|156700|156600|156600|156500|156800|156700|156550|156500|886
1754991000000|2025-08-12 09:30:00|156550|156450|156500|156400|156550|156450|156300|156250|1998
1754991300000|2025-08-12 09:35:00|156450|156350|156250|156200|156500|156400|156250|156200|445
1754991600000|2025-08-12 09:40:00|156200|156150|156150|156050|156350|156300|156100|156050|1399
1754991900000|2025-08-12 09:45:00|156100|156000|155950|155900|156150|156050|155900|155800|1968
1754992200000|2025-08-12 09:50:00|156000|155950|156150|156050|156450|156400|155950|155900|1304
1754992500000|2025-08-12 09:55:00|156100|156000|155850|155800|156150|156100|155850|155800|686
1754992800000|2025-08-12 10:00:00|155900|155850|155900|155850|156000|155950|155800|155750|1235
1754993100000|2025-08-12 10:05:00|155950|155900|155850|155750|156000|155950|155800|155750|1021
1754993400000|2025-08-12 10:10:00|155900|155800|155900|155850|156000|155950|155800|155750|778
1754993700000|2025-08-12 10:15:00|155850|155800|156150|156050|156150|156100|155800|155750|1608
1754994000000|2025-08-12 10:20:00|156200|156100|156100|156000|156350|156300|156050|156000|967
1754994300000|2025-08-12 10:25:00|156050|155950|155750|155700|156100|156000|155700|155650|1454
1754994600000|2025-08-12 10:30:00|155800|155750|155900|155800|156000|155950|155800|155750|845
1754994900000|2025-08-12 10:35:00|155850|155750|155800|155700|155850|155750|155650|155600|421
1754995200000|2025-08-12 10:40:00|155750|155750|155500|155450|155800|155750|155450|155400|1373
1754995500000|2025-08-12 10:45:00|155450|155400|155250|155150|155450|155450|155200|155150|878
1754995800000|2025-08-12 10:50:00|155200|155100|155400|155350|155450|155400|155150|155100|746
1754996100000|2025-08-12 10:55:00|155450|155400|155250|155200|155450|155400|155200|155150|760
1754996400000|2025-08-12 11:00:00|155800|152550|155300|155250|155800|155350|154750|152550|3840
1754996700000|2025-08-12 11:05:00|155250|155200|155100|155000|155300|155200|154950|154900|780
1754997000000|2025-08-12 11:10:00|155050|155050|155100|155000|155200|155150|154950|154900|545
1754997300000|2025-08-12 11:15:00|155050|154950|155150|155050|155200|155100|154950|154900|1118
1754997600000|2025-08-12 11:20:00|155100|155100|154950|154900|155250|155200|154800|154750|846
1754997900000|2025-08-12 11:25:00|154900|154850|154800|154750|154950|154900|154750|154700|495
1754998200000|2025-08-12 11:30:00|154750|154700|154600|154500|154800|154750|154600|154500|656
1754998500000|2025-08-12 11:35:00|154550|154550|154500|154450|154650|154600|154400|154350|875
1754998800000|2025-08-12 11:40:00|154450|154400|154500|154450|154600|154550|154400|154350|1557
1754999100000|2025-08-12 11:45:00|154550|154500|154550|154450|154600|154550|154500|154450|1410
1754999400000|2025-08-12 11:50:00|154500|154500|154550|154450|154550|154500|154450|154400|1325
1754999700000|2025-08-12 11:55:00|154500|154500|154500|154400|154550|154500|154250|154200|909
1755000000000|2025-08-12 12:00:00|154550|154450|154700|154600|154700|154650|154450|154400|3060
1755000300000|2025-08-12 12:05:00|154650|154650|154650|154600|154950|154900|154500|154450|1957
1755000600000|2025-08-12 12:10:00|154600|154550|155200|155100|155200|155150|154500|154450|1691
1755000900000|2025-08-12 12:15:00|155250|155150|155450|155400|155650|155600|155000|154950|2535
1755001200000|2025-08-12 12:20:00|155400|155350|155350|155250|155450|155400|155200|155150|3991
1755001500000|2025-08-12 12:25:00|155300|155300|155450|155350|155500|155450|155250|155200|1192
1755001800000|2025-08-12 12:30:00|155500|155400|155950|155850|156150|156100|155500|155400|4421
1755002100000|2025-08-12 12:35:00|156000|155900|156400|156300|156400|156350|155950|155900|1739
1755002400000|2025-08-12 12:40:00|156450|156350|156250|156200|156700|156650|156200|156150|1206
1755002700000|2025-08-12 12:45:00|156300|156250|156400|156350|156450|156400|156200|156150|1702
1755003000000|2025-08-12 12:50:00|156350|156300|156150|156100|156350|156350|156000|155950|824
1755003300000|2025-08-12 12:55:00|156200|156150|155800|155750|156200|156150|155800|155750|1246
1755003600000|2025-08-12 13:00:00|155750|155700|156000|155950|156050|156000|155650|155600|2192
1755003900000|2025-08-12 13:05:00|156050|155900|156150|156050|156150|156100|155900|155850|723
1755004200000|2025-08-12 13:10:00|156200|156100|155950|155900|156200|156150|155900|155850|688
1755004500000|2025-08-12 13:15:00|156000|155950|156000|155950|156200|156150|155950|155950|690
1755004800000|2025-08-12 13:20:00|155950|155900|155450|155350|155950|155900|155350|155300|2553
1755005100000|2025-08-12 13:25:00|155500|155400|155550|155500|155600|155550|155400|155350|812
1755005400000|2025-08-12 13:30:00|155600|155550|155300|155200|155600|155550|155000|154900|2107
1755005700000|2025-08-12 13:35:00|155350|155250|155300|155200|155400|155300|155050|155000|1603
1755006000000|2025-08-12 13:40:00|155250|155250|155700|155600|155800|155750|155250|155200|1578
1755006300000|2025-08-12 13:45:00|155650|155550|155650|155600|155700|155650|155450|155400|1669
1755006600000|2025-08-12 13:50:00|155700|155650|156050|155950|156050|156000|155500|155400|1043
1755006900000|2025-08-12 13:55:00|156100|156000|155950|155850|156150|156100|155750|155700|1672
1755007200000|2025-08-12 14:00:00|156000|155900|155850|155750|156300|156200|155750|155650|1610
1755007500000|2025-08-12 14:05:00|155900|155800|156150|156050|156150|156100|155900|155800|1185
1755007800000|2025-08-12 14:10:00|156200|156100|156200|156100|156200|156150|155950|155900|1215
1755008100000|2025-08-12 14:15:00|156150|156150|156250|156150|156300|156250|156150|156150|893
1755008400000|2025-08-12 14:20:00|156200|156200|156050|156000|156250|156200|155950|155900|986
1755008700000|2025-08-12 14:25:00|156100|155950|156450|156400|156450|156400|156050|155950|1046
1755009000000|2025-08-12 14:30:00|156500|156450|156600|156550|156650|156600|156500|156400|2071
1755009300000|2025-08-12 14:35:00|156650|156600|156600|156500|156750|156650|156400|156350|1954
1755009600000|2025-08-12 14:40:00|156650|156550|156550|156450|156750|156650|156450|156400|1611
1755009900000|2025-08-12 14:45:00|156600|156500|156700|156600|156800|156750|156600|156500|1711
1755010200000|2025-08-12 14:50:00|156650|156550|156650|156600|156850|156800|156600|156550|1423
1755010500000|2025-08-12 14:55:00|156600|156550|156750|156650|156850|156800|156600|156550|1934
1755010800000|2025-08-12 15:00:00|156700|156600|156450|156400|156700|156650|156400|156350|1826
1755011100000|2025-08-12 15:05:00|156500|156450|156450|156400|156550|156500|156400|156350|1960
1755011400000|2025-08-12 15:10:00|156500|156350|156350|156300|156500|156400|156350|156300|926
1755011700000|2025-08-12 15:15:00|156400|156350|156250|156150|156400|156350|156150|156100|1885
1755012000000|2025-08-12 15:20:00|156200|156100|156500|156400|156550|156500|155900|155850|3550
1755012300000|2025-08-12 15:25:00|156450|156450|156700|156600|156700|156600|156400|156350|2241
1755068400000|2025-08-13 07:00:00|160050|159900|159400|159250|160500|160450|158250|158200|10336
1755068700000|2025-08-13 07:05:00|159350|159300|159600|159500|159700|159550|158750|158650|3960
1755069000000|2025-08-13 07:10:00|159550|159550|159950|159850|160100|160050|159550|159500|4878
1755069300000|2025-08-13 07:15:00|160000|159900|160950|160900|161350|161300|160000|159850|6906
1755069600000|2025-08-13 07:20:00|160900|160850|161450|161350|161500|161400|160900|160800|4000
1755069900000|2025-08-13 07:25:00|161500|161400|160800|160700|161600|161500|160700|160650|3183
1755070200000|2025-08-13 07:30:00|160750|160650|160300|160200|161000|160950|160250|160200|2082
1755070500000|2025-08-13 07:35:00|160250|160150|160900|160800|161100|161000|160200|160150|3088
1755070800000|2025-08-13 07:40:00|160950|160850|160900|160800|161400|161350|160850|160800|2660
1755071100000|2025-08-13 07:45:00|160950|160850|160850|160750|161000|160950|160650|160550|1230
1755071400000|2025-08-13 07:50:00|160900|160800|160800|160750|161050|161000|160700|160650|797
1755071700000|2025-08-13 07:55:00|160750|160700|160400|160300|160750|160750|160300|160200|2487
1755072000000|2025-08-13 08:00:00|160350|160350|160350|160300|160500|160450|160200|160150|867
1755072300000|2025-08-13 08:05:00|160300|160250|160250|160150|160350|160300|160150|160100|708
1755072600000|2025-08-13 08:10:00|160300|160200|160000|159900|160300|160200|159900|159850|1771
1755072900000|2025-08-13 08:15:00|160050|159950|160450|160350|160450|160400|159800|159750|1260
1755073200000|2025-08-13 08:20:00|160500|160400|160900|160800|160900|160850|160450|160400|1046
1755073500000|2025-08-13 08:25:00|160850|160850|160850|160750|161000|160950|160550|160450|588
1755073800000|2025-08-13 08:30:00|160800|160700|160700|160650|160850|160750|160700|160600|391
1755074100000|2025-08-13 08:35:00|160750|160700|160650|160550|160800|160750|160450|160350|1380
1755074400000|2025-08-13 08:40:00|160700|160600|160800|160700|160850|160800|160500|160400|636
1755074700000|2025-08-13 08:45:00|160850|160750|160500|160450|160900|160850|160450|160350|1771
1755075000000|2025-08-13 08:50:00|160550|160500|160700|160650|160700|160650|160450|160400|982
1755075300000|2025-08-13 08:55:00|160750|160700|160900|160850|161050|161000|160750|160700|1294
1755075600000|2025-08-13 09:00:00|160950|160800|160850|160800|161000|160900|160750|160700|630
1755075900000|2025-08-13 09:05:00|160800|160750|160650|160600|160850|160800|160650|160600|279
1755076200000|2025-08-13 09:10:00|160600|160550|160600|160500|160800|160700|160550|160500|852
1755076500000|2025-08-13 09:15:00|160550|160450|160100|160050|160550|160450|160050|160000|794
1755076800000|2025-08-13 09:20:00|160150|160000|160200|160100|160300|160250|160150|160000|1466
1755077100000|2025-08-13 09:25:00|160250|160150|160000|159950|160300|160250|159950|159900|1165
1755077400000|2025-08-13 09:30:00|159950|159900|160050|160000|160150|160100|159950|159900|783
1755077700000|2025-08-13 09:35:00|160100|160050|160050|160000|160100|160050|159950|159900|470
1755078000000|2025-08-13 09:40:00|160100|160050|160250|160200|160250|160200|160050|160000|851
1755078300000|2025-08-13 09:45:00|160200|160150|160100|160050|160250|160200|160050|160000|741
1755078600000|2025-08-13 09:50:00|160050|160000|160200|160100|160300|160250|160050|160000|1293
1755078900000|2025-08-13 09:55:00|160250|160150|160650|160550|160650|160600|160200|160150|2121
1755079200000|2025-08-13 10:00:00|160600|160600|160550|160500|160800|160750|160550|160500|618
1755079500000|2025-08-13 10:05:00|160500|160450|160600|160550|160700|160650|160450|160400|705
1755079800000|2025-08-13 10:10:00|160650|160600|160650|160600|160700|160650|160550|160450|982
1755080100000|2025-08-13 10:15:00|160700|160650|160600|160550|160700|160650|160500|160450|503
1755080400000|2025-08-13 10:20:00|160550|160500|160400|160350|160650|160600|160350|160300|471
1755080700000|2025-08-13 10:25:00|160450|160300|160300|160200|160450|160400|160300|160200|202
1755081000000|2025-08-13 10:30:00|160350|160250|160200|160100|160450|160400|160150|160100|692
1755081300000|2025-08-13 10:35:00|160150|160050|160000|159900|160150|160050|159900|159850|985
1755081600000|2025-08-13 10:40:00|159950|159950|160050|160000|160150|160100|159950|159900|454
1755081900000|2025-08-13 10:45:00|160100|160050|160100|160050|160150|160100|159950|159900|703
1755082200000|2025-08-13 10:50:00|160050|160000|159950|159900|160100|160050|159900|159850|555
1755082500000|2025-08-13 10:55:00|160000|159950|159850|159750|160000|159950|159800|159750|651
1755082800000|2025-08-13 11:00:00|159800|159350|159950|159900|160100|159900|159800|159350|403
1755083100000|2025-08-13 11:05:00|160000|159950|159800|159750|160000|159950|159750|159700|705
1755083400000|2025-08-13 11:10:00|159850|159800|160050|159950|160050|160000|159850|159750|714
1755083700000|2025-08-13 11:15:00|160000|160000|160000|159900|160150|160050|159900|159800|757
1755084000000|2025-08-13 11:20:00|159950|159950|159850|159800|159950|159950|159850|159800|829
1755084300000|2025-08-13 11:25:00|159900|159850|160100|160050|160100|160050|159900|159800|474
1755084600000|2025-08-13 11:30:00|160150|160100|160500|160400|160600|160550|160150|160100|457
1755084900000|2025-08-13 11:35:00|160450|160450|160350|160300|160500|160450|160350|160300|279
1755085200000|2025-08-13 11:40:00|160300|160250|160250|160200|160450|160400|160250|160200|296
1755085500000|2025-08-13 11:45:00|160200|160150|160100|160050|160200|160150|160050|160000|485
1755085800000|2025-08-13 11:50:00|160150|160000|160050|160000|160150|160050|160050|159950|378
1755086100000|2025-08-13 11:55:00|160000|159950|160150|160100|160200|160150|160000|159950|666
1755086400000|2025-08-13 12:00:00|160200|160050|160100|160050|160200|160050|160100|160050|141
1755086700000|2025-08-13 12:05:00|160050|160000|160000|159900|160100|160000|159900|159850|814
1755087000000|2025-08-13 12:10:00|159950|159950|159850|159800|159950|159950|159700|159650|674
1755087300000|2025-08-13 12:15:00|159900|159850|159900|159850|159950|159900|159900|159800|219
1755087600000|2025-08-13 12:20:00|159950|159900|160000|159900|160000|159950|159950|159850|272
1755087900000|2025-08-13 12:25:00|159950|159850|159900|159800|159950|159900|159850|159800|375
1755088200000|2025-08-13 12:30:00|159850|159850|159750|159650|159850|159850|159600|159550|783
1755088500000|2025-08-13 12:35:00|159700|159600|159700|159650|159750|159700|159600|159500|467
1755088800000|2025-08-13 12:40:00|159750|159600|159650|159550|159750|159700|159450|159400|997
1755089100000|2025-08-13 12:45:00|159600|159600|159300|159250|159650|159600|159200|159150|1691
1755089400000|2025-08-13 12:50:00|159350|159300|159500|159450|159650|159550|159350|159250|612
1755089700000|2025-08-13 12:55:00|159450|159400|159000|158950|159450|159400|158950|158900|1069
1755090000000|2025-08-13 13:00:00|158950|158900|158950|158900|159050|159000|158800|158750|1093
1755090300000|2025-08-13 13:05:00|158900|158850|158150|158100|158900|158850|158150|158100|2586
1755090600000|2025-08-13 13:10:00|158100|158050|158300|158250|158300|158250|158050|158000|2943
1755090900000|2025-08-13 13:15:00|158350|158200|158300|158250|158500|158400|158150|158100|2247
1755091200000|2025-08-13 13:20:00|158350|158200|158600|158550|158850|158800|158200|158150|2021
1755091500000|2025-08-13 13:25:00|158550|158500|158700|158600|158800|158700|158550|158500|1190
1755091800000|2025-08-13 13:30:00|158650|158550|159350|159300|159400|159300|158550|158450|2587
1755092100000|2025-08-13 13:35:00|159300|159250|159400|159300|159500|159400|159150|159100|1452
1755092400000|2025-08-13 13:40:00|159450|159350|159600|159500|159800|159700|159350|159300|1172
1755092700000|2025-08-13 13:45:00|159550|159550|159150|159050|159600|159550|159050|159000|807
1755093000000|2025-08-13 13:50:00|159100|159000|159000|158950|159150|159100|158850|158800|541
1755093300000|2025-08-13 13:55:00|159050|159000|158950|158900|159100|159050|158850|158800|967
1755093600000|2025-08-13 14:00:00|158900|158850|158900|158850|158950|158900|158850|158800|601
1755093900000|2025-08-13 14:05:00|158850|158800|158350|158250|158950|158850|157350|157250|8426
1755094200000|2025-08-13 14:10:00|158300|158200|158400|158300|158800|158700|158250|158100|3665
1755094500000|2025-08-13 14:15:00|158350|158350|158400|158350|158550|158500|158050|158000|1264
1755094800000|2025-08-13 14:20:00|158450|158400|159000|158900|159000|158950|158400|158400|1826
1755095100000|2025-08-13 14:25:00|158950|158950|159350|159250|159400|159350|158950|158900|1854
1755095400000|2025-08-13 14:30:00|159300|159300|159500|159450|159550|159500|159200|159150|1653
1755095700000|2025-08-13 14:35:00|159450|159400|158950|158850|159500|159450|158650|158600|1973
1755096000000|2025-08-13 14:40:00|158900|158900|158800|158700|159000|158950|158800|158700|1076
1755096300000|2025-08-13 14:45:00|158850|158750|158950|158850|159000|158950|158650|158550|1049
1755096600000|2025-08-13 14:50:00|158900|158800|158400|158350|158900|158800|158250|158200|2473
1755096900000|2025-08-13 14:55:00|158450|158400|158700|158650|158750|158700|158450|158350|1001
1755097200000|2025-08-13 15:00:00|158750|158700|158600|158550|158850|158800|158600|158550|928
1755097500000|2025-08-13 15:05:00|158550|158500|158400|158350|158800|158700|158400|158350|1017
1755097800000|2025-08-13 15:10:00|158450|158400|158150|158100|158450|158400|158150|158100|899
1755098100000|2025-08-13 15:15:00|158200|158050|158450|158350|158450|158400|158100|158000|3187
1755098400000|2025-08-13 15:20:00|158400|158400|159100|159000|159200|159150|158300|158250|4559
1755098700000|2025-08-13 15:25:00|159150|159050|159450|159350|159500|159400|159150|159050|3367
1755154800000|2025-08-14 07:00:00|160100|159950|159500|159350|160950|160800|158750|158600|6729
1755155100000|2025-08-14 07:05:00|159550|159400|159800|159700|159850|159750|158850|158800|1302
1755155400000|2025-08-14 07:10:00|159850|159750|159300|159200|159900|159800|159300|159200|785
1755155700000|2025-08-14 07:15:00|159250|159250|159550|159500|159800|159750|159250|159200|1206
1755156000000|2025-08-14 07:20:00|159500|159450|159950|159900|160100|160000|159500|159400|847
1755156300000|2025-08-14 07:25:00|160000|159950|160700|160600|160700|160600|160000|159950|1185
1755156600000|2025-08-14 07:30:00|160650|160650|160800|160700|160950|160900|160500|160400|2226
1755156900000|2025-08-14 07:35:00|160750|160750|160700|160650|160800|160750|160500|160450|1070
1755157200000|2025-08-14 07:40:00|160750|160700|160800|160700|160950|160900|160600|160500|1162
1755157500000|2025-08-14 07:45:00|160750|160650|160950|160850|160950|160900|160600|160550|946
1755157800000|2025-08-14 07:50:00|160900|160950|161000|160950|161000|160950|160800|160750|986
1755158100000|2025-08-14 07:55:00|161050|160900|161250|161150|161350|161250|160950|160900|1067
1755158400000|2025-08-14 08:00:00|161300|161200|161650|161600|161650|161600|161200|161150|5073
1755158700000|2025-08-14 08:05:00|161700|161650|161950|161900|161950|161900|161550|161500|3260
1755159000000|2025-08-14 08:10:00|162000|161850|161900|161850|162100|162000|161900|161850|2029
1755159300000|2025-08-14 08:15:00|161950|161900|162750|162700|162750|162700|161850|161800|2299
1755159600000|2025-08-14 08:20:00|162800|162750|162800|162750|162850|162800|162400|162350|1880
1755159900000|2025-08-14 08:25:00|162850|162700|162850|162750|162950|162900|162650|162600|1635
1755160200000|2025-08-14 08:30:00|162800|162800|163200|163100|163300|163250|162650|162600|2650
1755160500000|2025-08-14 08:35:00|163150|163050|163900|163800|163950|163900|163100|163000|1808
1755160800000|2025-08-14 08:40:00|163850|163850|163450|163350|163900|163850|163400|163300|1997
1755161100000|2025-08-14 08:45:00|163400|163300|162850|162800|163450|163350|162500|162450|4721
1755161400000|2025-08-14 08:50:00|162900|162850|162650|162550|162950|162900|162650|162550|1425
1755161700000|2025-08-14 08:55:00|162600|162500|162900|162750|162900|162800|162150|162100|1985
1755162000000|2025-08-14 09:00:00|162800|162800|163000|162950|163050|163000|162800|162750|1157
1755162300000|2025-08-14 09:05:00|163050|163000|163100|163000|163100|163050|162650|162600|1245
1755162600000|2025-08-14 09:10:00|163050|163050|163050|162950|163050|163050|162900|162800|475
1755162900000|2025-08-14 09:15:00|163100|163000|163050|162950|163350|163300|162950|162900|1331
1755163200000|2025-08-14 09:20:00|163000|162900|163450|163350|163650|163600|162950|162850|2515
1755163500000|2025-08-14 09:25:00|163400|163400|163650|163550|163650|163600|163250|163200|2246
1755163800000|2025-08-14 09:30:00|163600|163600|163800|163700|163850|163800|163550|163500|2558
1755164100000|2025-08-14 09:35:00|163750|163750|163650|163600|163850|163750|163600|163550|485
1755164400000|2025-08-14 09:40:00|163600|163550|163400|163300|163650|163600|163350|163300|314
1755164700000|2025-08-14 09:45:00|163350|163350|163200|163100|163450|163350|163150|163100|395
1755165000000|2025-08-14 09:50:00|163150|163150|163250|163150|163250|163150|163150|163050|271
1755165300000|2025-08-14 09:55:00|163200|163200|162800|162700|163200|163200|162700|162650|688
1755165600000|2025-08-14 10:00:00|162750|162750|162900|162850|162900|162850|162750|162700|278
1755165900000|2025-08-14 10:05:00|162950|162900|162850|162750|163000|162950|162800|162750|667
1755166200000|2025-08-14 10:10:00|162800|162800|163050|162950|163100|163000|162800|162750|323
1755166500000|2025-08-14 10:15:00|163000|162900|163000|162950|163050|162950|162900|162850|240
1755166800000|2025-08-14 10:20:00|163050|163000|163150|163100|163350|163300|163000|162950|502
1755167100000|2025-08-14 10:25:00|163200|163150|162950|162900|163250|163150|162800|162750|184
1755167400000|2025-08-14 10:30:00|163000|162950|162950|162850|163000|162950|162900|162850|112
1755167700000|2025-08-14 10:35:00|162850|162900|163150|163100|163150|163100|162850|162800|206
1755168000000|2025-08-14 10:40:00|163100|163050|163050|162950|163100|163050|162950|162900|228
1755168300000|2025-08-14 10:45:00|163000|162900|163000|162900|163000|162950|162900|162800|233
1755168600000|2025-08-14 10:50:00|163050|162950|163250|163200|163250|163200|163000|162900|481
1755168900000|2025-08-14 10:55:00|163300|163250|163350|163300|163400|163350|163100|163050|922
1755169200000|2025-08-14 11:00:00|163300|163250|163500|163400|163550|163500|163300|163200|536
1755169500000|2025-08-14 11:05:00|163450|163450|163550|163450|163600|163550|163400|163350|774
1755169800000|2025-08-14 11:10:00|163600|163500|163650|163600|163800|163750|163600|163450|2336
1755170100000|2025-08-14 11:15:00|163600|163550|163200|163150|163650|163600|163200|163150|851
1755170400000|2025-08-14 11:20:00|163250|163200|163400|163350|163450|163400|163250|163200|501
1755170700000|2025-08-14 11:25:00|163350|163300|163450|163350|163450|163350|163250|163200|727
1755171000000|2025-08-14 11:30:00|163400|163400|163600|163500|163700|163600|163350|163300|591
1755171300000|2025-08-14 11:35:00|163550|163450|163600|163500|163650|163600|163500|163450|985
1755171600000|2025-08-14 11:40:00|163550|163550|163800|163700|163800|163700|163550|163500|613
1755171900000|2025-08-14 11:45:00|163750|163750|163700|163600|163800|163750|163650|163600|243
1755172200000|2025-08-14 11:50:00|163750|163650|163750|163700|163750|163700|163550|163500|619
1755172500000|2025-08-14 11:55:00|163800|163650|163850|163750|163950|163900|163750|163650|906
1755172800000|2025-08-14 12:00:00|163900|163800|163800|163750|163950|163900|163800|163750|638
1755173100000|2025-08-14 12:05:00|163850|163800|163900|163800|163900|163850|163750|163700|792
1755173400000|2025-08-14 12:10:00|163850|163750|164000|163950|164000|163950|163750|163700|598
1755173700000|2025-08-14 12:15:00|163950|163900|164200|164100|164200|164150|163950|163900|1115
1755174000000|2025-08-14 12:20:00|164250|164150|164150|164050|164300|164250|164050|164000|707
1755174300000|2025-08-14 12:25:00|164100|164100|164050|163950|164200|164150|164000|163950|553
1755174600000|2025-08-14 12:30:00|164000|164000|163450|163350|164050|164000|163350|163300|2182
1755174900000|2025-08-14 12:35:00|163400|163300|163400|163300|163500|163450|163250|163200|2779
1755175200000|2025-08-14 12:40:00|163350|163350|163700|163650|163700|163650|163300|163200|882
1755175500000|2025-08-14 12:45:00|163750|163700|164000|163950|164000|163950|163650|163600|2320
1755175800000|2025-08-14 12:50:00|163950|163900|163700|163600|164150|164100|163550|163450|3277
1755176100000|2025-08-14 12:55:00|163650|163550|163900|163800|163900|163800|163600|163550|385
1755176400000|2025-08-14 13:00:00|163950|163850|163650|163600|164100|164000|163600|163550|756
1755176700000|2025-08-14 13:05:00|163700|163650|163700|163650|163700|163650|163650|163600|108
1755177000000|2025-08-14 13:10:00|163650|163600|163950|163850|164050|164000|163650|163600|864
1755177300000|2025-08-14 13:15:00|163900|163800|163900|163800|164000|163950|163850|163800|305
1755177600000|2025-08-14 13:20:00|163850|163750|163650|163600|163850|163800|163600|163500|624
1755177900000|2025-08-14 13:25:00|163600|163550|163750|163650|163850|163800|163600|163550|614
1755178200000|2025-08-14 13:30:00|163800|163700|164650|164550|164650|164550|163800|163700|3111
1755178500000|2025-08-14 13:35:00|164600|164600|164600|164550|164800|164750|164550|164500|2071
1755178800000|2025-08-14 13:40:00|164550|164500|164500|164450|164800|164750|164450|164400|1502
1755179100000|2025-08-14 13:45:00|164550|164500|164550|164450|164700|164650|164500|164450|711
1755179400000|2025-08-14 13:50:00|164500|164500|164350|164300|164600|164550|164300|164250|1198
1755179700000|2025-08-14 13:55:00|164300|164250|164300|164250|164350|164300|164050|164000|1292
1755180000000|2025-08-14 14:00:00|164250|164200|164750|164650|164750|164700|164250|164200|4236
1755180300000|2025-08-14 14:05:00|164700|164600|164800|164700|164900|164850|164550|164500|2572
1755180600000|2025-08-14 14:10:00|164850|164750|164600|164550|164850|164800|164450|164400|2579
1755180900000|2025-08-14 14:15:00|164650|164500|164900|164800|164950|164900|164450|164400|3076
1755181200000|2025-08-14 14:20:00|164950|164850|164950|164850|164950|164900|164650|164600|1514
1755181500000|2025-08-14 14:25:00|164900|164900|165200|165150|165250|165200|164900|164850|3327
1755181800000|2025-08-14 14:30:00|165250|165100|165350|165250|165500|165450|165150|165100|2287
1755182100000|2025-08-14 14:35:00|165300|165200|165300|165200|165350|165300|165000|164900|2848
1755182400000|2025-08-14 14:40:00|165250|165150|164850|164800|165300|165250|164850|164800|1539
1755182700000|2025-08-14 14:45:00|164900|164850|165150|165050|165300|165250|164900|164850|3497
1755183000000|2025-08-14 14:50:00|165100|165100|165400|165350|165400|165350|165100|165050|635
1755183300000|2025-08-14 14:55:00|165350|165300|165400|165350|165550|165500|165200|165150|3882
1755183600000|2025-08-14 15:00:00|165450|165400|165450|165350|165650|165600|165350|165300|1801
1755183900000|2025-08-14 15:05:00|165400|165400|164900|164800|165500|165400|164900|164800|1409
1755184200000|2025-08-14 15:10:00|164850|164850|164950|164900|165200|165100|164850|164750|1352
1755184500000|2025-08-14 15:15:00|164900|164850|164850|164800|165100|165050|164850|164800|1234
1755184800000|2025-08-14 15:20:00|164800|164750|164750|164650|164900|164850|164650|164600|3058
1755185100000|2025-08-14 15:25:00|164700|164600|164550|164450|164750|164650|164350|164300|4859
1755154800000|2025-08-14 07:00:00|160100|159950|159500|159350|160950|160800|158750|158600|6729
1755155100000|2025-08-14 07:05:00|159550|159400|159800|159700|159850|159750|158850|158800|1302
1755155400000|2025-08-14 07:10:00|159850|159750|159300|159200|159900|159800|159300|159200|785
1755155700000|2025-08-14 07:15:00|159250|159250|159550|159500|159800|159750|159250|159200|1206
1755156000000|2025-08-14 07:20:00|159500|159450|159950|159900|160100|160000|159500|159400|847
1755156300000|2025-08-14 07:25:00|160000|159950|160700|160600|160700|160600|160000|159950|1185
1755156600000|2025-08-14 07:30:00|160650|160650|160800|160700|160950|160900|160500|160400|2226
1755156900000|2025-08-14 07:35:00|160750|160750|160700|160650|160800|160750|160500|160450|1070
1755157200000|2025-08-14 07:40:00|160750|160700|160800|160700|160950|160900|160600|160500|1162
1755157500000|2025-08-14 07:45:00|160750|160650|160950|160850|160950|160900|160600|160550|946
1755157800000|2025-08-14 07:50:00|160900|160950|161000|160950|161000|160950|160800|160750|986
1755158100000|2025-08-14 07:55:00|161050|160900|161250|161150|161350|161250|160950|160900|1067
1755158400000|2025-08-14 08:00:00|161300|161200|161650|161600|161650|161600|161200|161150|5073
1755158700000|2025-08-14 08:05:00|161700|161650|161950|161900|161950|161900|161550|161500|3260
1755159000000|2025-08-14 08:10:00|162000|161850|161900|161850|162100|162000|161900|161850|2029
1755159300000|2025-08-14 08:15:00|161950|161900|162750|162700|162750|162700|161850|161800|2299
1755159600000|2025-08-14 08:20:00|162800|162750|162800|162750|162850|162800|162400|162350|1880
1755159900000|2025-08-14 08:25:00|162850|162700|162850|162750|162950|162900|162650|162600|1635
1755160200000|2025-08-14 08:30:00|162800|162800|163200|163100|163300|163250|162650|162600|2650
1755160500000|2025-08-14 08:35:00|163150|163050|163900|163800|163950|163900|163100|163000|1808
1755160800000|2025-08-14 08:40:00|163850|163850|163450|163350|163900|163850|163400|163300|1997
1755161100000|2025-08-14 08:45:00|163400|163300|162850|162800|163450|163350|162500|162450|4721
1755161400000|2025-08-14 08:50:00|162900|162850|162650|162550|162950|162900|162650|162550|1425
1755161700000|2025-08-14 08:55:00|162600|162500|162900|162750|162900|162800|162150|162100|1985
1755162000000|2025-08-14 09:00:00|162800|162800|163000|162950|163050|163000|162800|162750|1157
1755162300000|2025-08-14 09:05:00|163050|163000|163100|163000|163100|163050|162650|162600|1245
1755162600000|2025-08-14 09:10:00|163050|163050|163050|162950|163050|163050|162900|162800|475
1755162900000|2025-08-14 09:15:00|163100|163000|163050|162950|163350|163300|162950|162900|1331
1755163200000|2025-08-14 09:20:00|163000|162900|163450|163350|163650|163600|162950|162850|2515
1755163500000|2025-08-14 09:25:00|163400|163400|163650|163550|163650|163600|163250|163200|2246
1755163800000|2025-08-14 09:30:00|163600|163600|163800|163700|163850|163800|163550|163500|2558
1755164100000|2025-08-14 09:35:00|163750|163750|163650|163600|163850|163750|163600|163550|485
1755164400000|2025-08-14 09:40:00|163600|163550|163400|163300|163650|163600|163350|163300|314
1755164700000|2025-08-14 09:45:00|163350|163350|163200|163100|163450|163350|163150|163100|395
1755165000000|2025-08-14 09:50:00|163150|163150|163250|163150|163250|163150|163150|163050|271
1755165300000|2025-08-14 09:55:00|163200|163200|162800|162700|163200|163200|162700|162650|688
1755165600000|2025-08-14 10:00:00|162750|162750|162900|162850|162900|162850|162750|162700|278
1755165900000|2025-08-14 10:05:00|162950|162900|162850|162750|163000|162950|162800|162750|667
1755166200000|2025-08-14 10:10:00|162800|162800|163050|162950|163100|163000|162800|162750|323
1755166500000|2025-08-14 10:15:00|163000|162900|163000|162950|163050|162950|162900|162850|240
1755166800000|2025-08-14 10:20:00|163050|163000|163150|163100|163350|163300|163000|162950|502
1755167100000|2025-08-14 10:25:00|163200|163150|162950|162900|163250|163150|162800|162750|184
1755167400000|2025-08-14 10:30:00|163000|162950|162950|162850|163000|162950|162900|162850|112
1755167700000|2025-08-14 10:35:00|162850|162900|163150|163100|163150|163100|162850|162800|206
1755168000000|2025-08-14 10:40:00|163100|163050|163050|162950|163100|163050|162950|162900|228
1755168300000|2025-08-14 10:45:00|163000|162900|163000|162900|163000|162950|162900|162800|233
1755168600000|2025-08-14 10:50:00|163050|162950|163250|163200|163250|163200|163000|162900|481
1755168900000|2025-08-14 10:55:00|163300|163250|163350|163300|163400|163350|163100|163050|922
1755169200000|2025-08-14 11:00:00|163300|163250|163500|163400|163550|163500|163300|163200|536
1755169500000|2025-08-14 11:05:00|163450|163450|163550|163450|163600|163550|163400|163350|774
1755169800000|2025-08-14 11:10:00|163600|163500|163650|163600|163800|163750|163600|163450|2336
1755170100000|2025-08-14 11:15:00|163600|163550|163200|163150|163650|163600|163200|163150|851
1755170400000|2025-08-14 11:20:00|163250|163200|163400|163350|163450|163400|163250|163200|501
1755170700000|2025-08-14 11:25:00|163350|163300|163450|163350|163450|163350|163250|163200|727
1755171000000|2025-08-14 11:30:00|163400|163400|163600|163500|163700|163600|163350|163300|591
1755171300000|2025-08-14 11:35:00|163550|163450|163600|163500|163650|163600|163500|163450|985
1755171600000|2025-08-14 11:40:00|163550|163550|163800|163700|163800|163700|163550|163500|613
1755171900000|2025-08-14 11:45:00|163750|163750|163700|163600|163800|163750|163650|163600|243
1755172200000|2025-08-14 11:50:00|163750|163650|163750|163700|163750|163700|163550|163500|619
1755172500000|2025-08-14 11:55:00|163800|163650|163850|163750|163950|163900|163750|163650|906
1755172800000|2025-08-14 12:00:00|163900|163800|163800|163750|163950|163900|163800|163750|638
1755173100000|2025-08-14 12:05:00|163850|163800|163900|163800|163900|163850|163750|163700|792
1755173400000|2025-08-14 12:10:00|163850|163750|164000|163950|164000|163950|163750|163700|598
1755173700000|2025-08-14 12:15:00|163950|163900|164200|164100|164200|164150|163950|163900|1115
1755174000000|2025-08-14 12:20:00|164250|164150|164150|164050|164300|164250|164050|164000|707
1755174300000|2025-08-14 12:25:00|164100|164100|164050|163950|164200|164150|164000|163950|553
1755174600000|2025-08-14 12:30:00|164000|164000|163450|163350|164050|164000|163350|163300|2182
1755174900000|2025-08-14 12:35:00|163400|163300|163400|163300|163500|163450|163250|163200|2779
1755175200000|2025-08-14 12:40:00|163350|163350|163700|163650|163700|163650|163300|163200|882
1755175500000|2025-08-14 12:45:00|163750|163700|164000|163950|164000|163950|163650|163600|2320
1755175800000|2025-08-14 12:50:00|163950|163900|163700|163600|164150|164100|163550|163450|3277
1755176100000|2025-08-14 12:55:00|163650|163550|163900|163800|163900|163800|163600|163550|385
1755176400000|2025-08-14 13:00:00|163950|163850|163650|163600|164100|164000|163600|163550|756
1755176700000|2025-08-14 13:05:00|163700|163650|163700|163650|163700|163650|163650|163600|108
1755177000000|2025-08-14 13:10:00|163650|163600|163950|163850|164050|164000|163650|163600|864
1755177300000|2025-08-14 13:15:00|163900|163800|163900|163800|164000|163950|163850|163800|305
1755177600000|2025-08-14 13:20:00|163850|163750|163650|163600|163850|163800|163600|163500|624
1755177900000|2025-08-14 13:25:00|163600|163550|163750|163650|163850|163800|163600|163550|614
1755178200000|2025-08-14 13:30:00|163800|163700|164650|164550|164650|164550|163800|163700|3111
1755178500000|2025-08-14 13:35:00|164600|164600|164600|164550|164800|164750|164550|164500|2071
1755178800000|2025-08-14 13:40:00|164550|164500|164500|164450|164800|164750|164450|164400|1502
1755179100000|2025-08-14 13:45:00|164550|164500|164550|164450|164700|164650|164500|164450|711
1755179400000|2025-08-14 13:50:00|164500|164500|164350|164300|164600|164550|164300|164250|1198
1755179700000|2025-08-14 13:55:00|164300|164250|164300|164250|164350|164300|164050|164000|1292
1755180000000|2025-08-14 14:00:00|164250|164200|164750|164650|164750|164700|164250|164200|4236
1755180300000|2025-08-14 14:05:00|164700|164600|164800|164700|164900|164850|164550|164500|2572
1755180600000|2025-08-14 14:10:00|164850|164750|164600|164550|164850|164800|164450|164400|2579
1755180900000|2025-08-14 14:15:00|164650|164500|164900|164800|164950|164900|164450|164400|3076
1755181200000|2025-08-14 14:20:00|164950|164850|164950|164850|164950|164900|164650|164600|1514
1755181500000|2025-08-14 14:25:00|164900|164900|165200|165150|165250|165200|164900|164850|3327
1755181800000|2025-08-14 14:30:00|165250|165100|165350|165250|165500|165450|165150|165100|2287
1755182100000|2025-08-14 14:35:00|165300|165200|165300|165200|165350|165300|165000|164900|2848
1755182400000|2025-08-14 14:40:00|165250|165150|164850|164800|165300|165250|164850|164800|1539
1755182700000|2025-08-14 14:45:00|164900|164850|165150|165050|165300|165250|164900|164850|3497
1755183000000|2025-08-14 14:50:00|165100|165100|165400|165350|165400|165350|165100|165050|635
1755183300000|2025-08-14 14:55:00|165350|165300|165400|165350|165550|165500|165200|165150|3882
1755183600000|2025-08-14 15:00:00|165450|165400|165450|165350|165650|165600|165350|165300|1801
1755183900000|2025-08-14 15:05:00|165400|165400|164900|164800|165500|165400|164900|164800|1409
1755184200000|2025-08-14 15:10:00|164850|164850|164950|164900|165200|165100|164850|164750|1352
1755184500000|2025-08-14 15:15:00|164900|164850|164850|164800|165100|165050|164850|164800|1234
1755184800000|2025-08-14 15:20:00|164800|164750|164750|164650|164900|164850|164650|164600|3058
1755185100000|2025-08-14 15:25:00|164700|164600|164550|164450|164750|164650|164350|164300|4859
1755241200000|2025-08-15 07:00:00|163650|163350|163850|163700|164800|164700|163650|163350|3987
1755241500000|2025-08-15 07:05:00|163800|163650|161400|161250|163800|163700|161300|161200|7065
1755241800000|2025-08-15 07:10:00|161450|161300|160400|160250|161450|161350|159600|159500|11208
1755242100000|2025-08-15 07:15:00|160350|160200|160100|160000|160650|160600|159750|159650|5424
1755242400000|2025-08-15 07:20:00|160050|159950|160100|160000|160550|160450|160000|159900|2619
1755242700000|2025-08-15 07:25:00|160150|160050|159600|159500|160300|160250|159500|159450|5338
1755243000000|2025-08-15 07:30:00|159550|159450|159600|159550|159650|159600|158700|158600|3356
1755243300000|2025-08-15 07:35:00|159550|159500|158950|158850|159750|159650|158850|158800|3833
1755243600000|2025-08-15 07:40:00|158900|158800|159800|159700|160000|159950|158900|158800|4137
1755243900000|2025-08-15 07:45:00|159750|159750|159800|159700|160050|160000|159550|159500|3853
1755244200000|2025-08-15 07:50:00|159850|159750|160000|159900|160100|160000|159600|159500|3352
1755244500000|2025-08-15 07:55:00|160050|159950|159950|159900|160450|160400|159900|159800|2035
1755244800000|2025-08-15 08:00:00|159900|159850|160050|159950|160100|160050|159850|159800|1731
1755245100000|2025-08-15 08:05:00|160000|159900|159850|159750|160050|159950|159650|159600|913
1755245400000|2025-08-15 08:10:00|159800|159800|159400|159300|159850|159800|159400|159300|1490
1755245700000|2025-08-15 08:15:00|159350|159350|159450|159350|159450|159350|158950|158900|1240
1755246000000|2025-08-15 08:20:00|159500|159400|158750|158650|159550|159500|158400|158300|3034
1755246300000|2025-08-15 08:25:00|158700|158600|158650|158600|158800|158750|158650|158600|2186
1755246600000|2025-08-15 08:30:00|158600|158550|157900|157850|158650|158550|157600|157500|8055
1755246900000|2025-08-15 08:35:00|157850|157800|157450|157350|157950|157900|157400|157350|3792
1755247200000|2025-08-15 08:40:00|157400|157400|156650|156600|157650|157600|156400|156300|6599
1755247500000|2025-08-15 08:45:00|156600|156550|156950|156850|157350|157300|156600|156550|2154
1755247800000|2025-08-15 08:50:00|156900|156800|157200|157100|157500|157400|156800|156750|3324
1755248100000|2025-08-15 08:55:00|157150|157050|156900|156800|157200|157150|156750|156700|1892
1755248400000|2025-08-15 09:00:00|156850|156750|157150|157050|157250|157200|156650|156600|3410
1755248700000|2025-08-15 09:05:00|157200|157100|157500|157450|157700|157600|157050|157000|3005
1755249000000|2025-08-15 09:10:00|157650|157600|158250|158150|158350|158300|157550|157500|3985
1755249300000|2025-08-15 09:15:00|158200|158100|158050|157950|158250|158200|157950|157900|846
1755249600000|2025-08-15 09:20:00|158000|157900|158200|158100|158300|158200|158000|157900|1196
1755249900000|2025-08-15 09:25:00|158250|158150|158800|158700|158800|158750|158250|158150|3462
1755250200000|2025-08-15 09:30:00|158750|158750|159050|159000|159250|159200|158500|158450|3520
1755250500000|2025-08-15 09:35:00|159100|158950|159550|159450|159600|159550|159000|158950|2032
1755250800000|2025-08-15 09:40:00|159500|159400|159650|159600|159750|159700|159350|159250|1753
1755251100000|2025-08-15 09:45:00|159700|159650|159750|159650|160000|159950|159700|159650|1631
1755251400000|2025-08-15 09:50:00|159800|159700|160000|159900|160000|159950|159750|159650|2812
1755251700000|2025-08-15 09:55:00|159950|159950|159550|159450|160000|159950|159300|159200|3351
1755252000000|2025-08-15 10:00:00|159500|159500|159350|159250|159550|159500|158800|158750|5083
1755252300000|2025-08-15 10:05:00|159400|159300|159300|159250|159500|159400|159200|159150|472
1755252600000|2025-08-15 10:10:00|159350|159200|159400|159300|159500|159400|159100|159050|1107
1755252900000|2025-08-15 10:15:00|159350|159250|159300|159250|159500|159400|159100|159050|1129
1755253200000|2025-08-15 10:20:00|159350|159300|159350|159300|159450|159400|159150|159050|881
1755253500000|2025-08-15 10:25:00|159400|159350|159750|159700|159800|159700|159350|159300|1119
1755253800000|2025-08-15 10:30:00|159700|159650|159600|159500|159750|159650|159450|159400|1052
1755254100000|2025-08-15 10:35:00|159550|159450|159850|159800|159900|159850|159350|159300|2359
1755254400000|2025-08-15 10:40:00|159900|159750|159700|159650|159900|159750|159600|159500|529
1755254700000|2025-08-15 10:45:00|159650|159600|159700|159650|159800|159750|159550|159500|533
1755255000000|2025-08-15 10:50:00|159750|159600|159700|159650|159750|159650|159550|159500|146
1755255300000|2025-08-15 10:55:00|159650|159600|159850|159800|159850|159800|159600|159500|552
1755255900000|2025-08-15 11:05:00|159900|159750|159650|159600|160350|159850|159600|159550|599
1755256200000|2025-08-15 11:10:00|159600|159550|159400|159300|159750|159700|159350|159300|527
1755256500000|2025-08-15 11:15:00|159450|159350|159400|159350|159500|159400|159400|159300|176
1755256800000|2025-08-15 11:20:00|159350|159300|159400|159350|159400|159350|159300|159250|380
1755257100000|2025-08-15 11:25:00|159350|159300|159450|159400|159450|159400|159250|159200|1139
1755257400000|2025-08-15 11:30:00|159500|159450|159650|159600|159750|159700|159300|159250|1412
1755257700000|2025-08-15 11:35:00|159600|159550|159450|159400|159650|159600|159400|159350|939
1755258000000|2025-08-15 11:40:00|159500|159450|159700|159650|159700|159650|159500|159400|228
1755258300000|2025-08-15 11:45:00|159750|159700|159700|159600|159850|159800|159600|159550|347
1755258600000|2025-08-15 11:50:00|159750|159650|159650|159600|159750|159700|159550|159500|526
1755258900000|2025-08-15 11:55:00|159700|159650|159750|159700|159850|159800|159700|159650|350
1755259200000|2025-08-15 12:00:00|159800|159750|159850|159750|159850|159800|159700|159650|195
1755259500000|2025-08-15 12:05:00|159800|159800|159800|159750|160000|159900|159700|159650|456
1755259800000|2025-08-15 12:10:00|159850|159800|159750|159650|159900|159850|159650|159600|268
1755260100000|2025-08-15 12:15:00|159700|159600|159750|159700|159850|159800|159650|159600|480
1755260400000|2025-08-15 12:20:00|159800|159750|159750|159700|159800|159750|159650|159600|597
1755260700000|2025-08-15 12:25:00|159800|159750|160600|160450|160700|160500|159750|159700|2272
1755261000000|2025-08-15 12:30:00|160550|160500|161250|161200|161350|161250|160550|160450|6073
1755261300000|2025-08-15 12:35:00|161300|161250|161750|161700|162400|162300|161300|161250|6812
1755261600000|2025-08-15 12:40:00|161700|161650|161800|161700|161850|161750|161400|161350|2948
1755261900000|2025-08-15 12:45:00|161850|161750|161850|161800|162300|162250|161650|161600|3255
1755262200000|2025-08-15 12:50:00|161800|161750|161200|161100|161850|161750|161150|161100|1389
1755262500000|2025-08-15 12:55:00|161150|161000|161050|160950|161300|161250|160700|160650|2232
1755262800000|2025-08-15 13:00:00|161100|161000|160750|160650|161200|161100|160700|160650|460
1755263100000|2025-08-15 13:05:00|160700|160600|160700|160600|160900|160850|160500|160400|2614
1755263400000|2025-08-15 13:10:00|160650|160550|160450|160350|160800|160700|160300|160200|1797
1755263700000|2025-08-15 13:15:00|160400|160300|160250|160150|160550|160450|160150|160100|748
1755264000000|2025-08-15 13:20:00|160300|160200|160250|160200|160350|160300|160100|160000|443
1755264300000|2025-08-15 13:25:00|160450|160150|160600|160550|160800|160700|160400|160150|1620
1755264600000|2025-08-15 13:30:00|160650|160500|160450|160350|160650|160550|160400|160300|857
1755264900000|2025-08-15 13:35:00|160500|160400|160750|160650|160800|160700|160450|160400|759
1755265200000|2025-08-15 13:40:00|160700|160700|160400|160300|160800|160750|160000|159950|2311
1755265500000|2025-08-15 13:45:00|160350|160250|160100|160050|160400|160250|159900|159850|1410
1755265800000|2025-08-15 13:50:00|160050|160000|159700|159650|160100|160050|159600|159550|2175
1755266100000|2025-08-15 13:55:00|159750|159600|160150|160050|160150|160050|159700|159600|2135
1755266400000|2025-08-15 14:00:00|160100|160100|160150|160100|160300|160200|160000|159900|1045
1755266700000|2025-08-15 14:05:00|160100|160050|160300|160200|160500|160450|160000|159950|989
1755267000000|2025-08-15 14:10:00|160250|160150|160350|160300|160350|160300|160050|159950|1179
1755267300000|2025-08-15 14:15:00|160300|160250|160550|160500|160550|160500|160250|160200|1274
1755267600000|2025-08-15 14:20:00|160500|160450|160300|160250|160550|160450|160250|160200|761
1755267900000|2025-08-15 14:25:00|160350|160300|160450|160400|160450|160400|160200|160150|811
1755268200000|2025-08-15 14:30:00|160400|160350|160800|160750|160800|160750|160350|160250|1498
1755268500000|2025-08-15 14:35:00|160750|160700|160650|160600|160800|160750|160550|160500|1826
1755268800000|2025-08-15 14:40:00|160700|160650|160750|160650|161050|161000|160700|160650|681
1755269100000|2025-08-15 14:45:00|160800|160700|160700|160650|161050|160950|160700|160650|1862
1755269400000|2025-08-15 14:50:00|160650|160600|160600|160550|160800|160750|160450|160350|1042
1755269700000|2025-08-15 14:55:00|160650|160500|160700|160650|160750|160650|160400|160350|1822
1755270000000|2025-08-15 15:00:00|160750|160700|161150|161100|161300|161200|160700|160650|2208
1755270300000|2025-08-15 15:05:00|161100|161050|161250|161150|161300|161200|160850|160800|2390
1755270600000|2025-08-15 15:10:00|161200|161200|161650|161600|161700|161650|161200|161150|2296
1755270900000|2025-08-15 15:15:00|161600|161550|161950|161900|162300|162250|161550|161500|4347
1755271200000|2025-08-15 15:20:00|161900|161850|161850|161750|162000|161950|161650|161600|4692
1755271500000|2025-08-15 15:25:00|161800|161700|161750|161650|161850|161800|161600|161550|2829
1755500400000|2025-08-18 07:00:00|164000|163950|163600|163550|164850|164700|163000|162950|7979
1755500700000|2025-08-18 07:05:00|163650|163600|163550|163450|163650|163600|162500|162450|4468
1755501000000|2025-08-18 07:10:00|163500|163500|164800|164750|165000|164950|163500|163400|7049
1755501300000|2025-08-18 07:15:00|164850|164800|165350|165250|165600|165550|164850|164750|6435
1755501600000|2025-08-18 07:20:00|165300|165200|165250|165150|165500|165450|165100|165000|2691
1755501900000|2025-08-18 07:25:00|165200|165100|164200|164150|165350|165300|164150|164100|3875
1755502200000|2025-08-18 07:30:00|164250|164200|165200|165100|165200|165100|164250|164150|1583
1755502500000|2025-08-18 07:35:00|165250|165150|165150|165050|165250|165200|164900|164850|2082
1755502800000|2025-08-18 07:40:00|165200|165100|165400|165350|165650|165600|165200|165100|2158
1755503100000|2025-08-18 07:45:00|165450|165400|165600|165500|165600|165550|165400|165350|827
1755503400000|2025-08-18 07:50:00|165550|165550|165750|165700|166000|165900|165550|165500|2340
1755503700000|2025-08-18 07:55:00|165800|165750|166000|165950|166100|166000|165800|165700|1351
1755504000000|2025-08-18 08:00:00|165950|165900|166450|166350|166500|166450|165850|165800|2611
1755504300000|2025-08-18 08:05:00|166500|166400|166150|166100|166500|166450|166050|166000|1728
1755504600000|2025-08-18 08:10:00|166100|166050|166600|166550|166800|166700|166100|166050|2786
1755504900000|2025-08-18 08:15:00|166550|166500|167000|166900|167000|166900|166400|166350|1397
1755505200000|2025-08-18 08:20:00|167050|166950|166750|166650|167100|167000|166500|166450|2978
1755505500000|2025-08-18 08:25:00|166700|166700|166700|166600|167000|166950|166550|166500|1739
1755505800000|2025-08-18 08:30:00|166750|166650|166700|166650|167150|167100|166550|166500|1736
1755506100000|2025-08-18 08:35:00|166650|166600|166900|166850|166900|166850|166550|166500|1536
1755506400000|2025-08-18 08:40:00|166850|166800|166900|166800|167000|166950|166700|166650|733
1755506700000|2025-08-18 08:45:00|166850|166850|166800|166750|167000|166950|166750|166700|655
1755507000000|2025-08-18 08:50:00|166850|166800|167100|167050|167100|167050|166750|166700|1376
1755507300000|2025-08-18 08:55:00|167050|167000|167100|167000|167250|167200|167050|167000|3591
1755507600000|2025-08-18 09:00:00|167150|167050|167250|167200|167450|167350|167150|167050|2662
1755507900000|2025-08-18 09:05:00|167300|167250|167300|167200|167400|167350|167050|167000|1731
1755508200000|2025-08-18 09:10:00|167350|167250|167600|167500|167700|167650|167350|167200|3772
1755508500000|2025-08-18 09:15:00|167550|167550|167400|167300|167650|167550|167150|167100|1667
1755508800000|2025-08-18 09:20:00|167350|167250|167150|167050|167400|167350|166900|166850|2345
1755509100000|2025-08-18 09:25:00|167200|167100|167150|167100|167200|167150|166950|166900|921
1755509400000|2025-08-18 09:30:00|167100|167050|167200|167150|167300|167250|167100|167050|1045
1755509700000|2025-08-18 09:35:00|167150|167100|166750|166700|167250|167200|166750|166700|885
1755510000000|2025-08-18 09:40:00|166700|166650|166850|166750|166850|166750|166350|166300|1673
1755510300000|2025-08-18 09:45:00|166800|166700|166550|166450|166850|166750|166450|166400|1106
1755510600000|2025-08-18 09:50:00|166500|166400|166000|165900|166550|166400|165900|165850|2584
1755510900000|2025-08-18 09:55:00|165950|165950|166000|165950|166100|166000|165800|165750|759
1755511200000|2025-08-18 10:00:00|165950|165900|166150|166050|166150|166050|165850|165750|952
1755511500000|2025-08-18 10:05:00|166100|166000|166100|166050|166300|166250|166050|166000|1021
1755511800000|2025-08-18 10:10:00|166050|166000|166050|165950|166150|166100|165850|165800|2136
1755512100000|2025-08-18 10:15:00|166000|165900|165950|165900|166050|165950|165850|165800|2405
1755512400000|2025-08-18 10:20:00|166000|165950|166550|166450|166600|166550|166000|165950|1061
1755512700000|2025-08-18 10:25:00|166500|166400|166300|166200|166650|166600|166300|166200|1052
1755513000000|2025-08-18 10:30:00|166350|166250|166550|166500|166550|166500|166350|166250|586
1755513300000|2025-08-18 10:35:00|166500|166450|166550|166500|166550|166500|166450|166350|215
1755513600000|2025-08-18 10:40:00|166500|166450|166850|166800|166950|166900|166500|166450|419
1755513900000|2025-08-18 10:45:00|166900|166750|166600|166550|166900|166800|166600|166550|642
1755514200000|2025-08-18 10:50:00|166650|166500|166550|166500|166650|166600|166450|166400|401
1755514500000|2025-08-18 10:55:00|166500|166450|166850|166800|166950|166850|166500|166450|1112
1755514800000|2025-08-18 11:00:00|166900|166750|166850|166750|166950|166900|166750|166700|167
1755515100000|2025-08-18 11:05:00|166800|166700|166950|166850|166950|166900|166600|166550|227
1755515400000|2025-08-18 11:10:00|166900|166900|166950|166850|167100|167050|166900|166850|811
1755515700000|2025-08-18 11:15:00|167000|166900|167000|166900|167200|167100|166950|166900|369
1755516000000|2025-08-18 11:20:00|166950|166950|167150|167050|167200|167100|166850|166800|403
1755516300000|2025-08-18 11:25:00|167100|167000|167150|167050|167150|167050|166950|166850|174
1755516600000|2025-08-18 11:30:00|167100|167100|166750|166650|167150|167100|166700|166650|394
1755516900000|2025-08-18 11:35:00|166700|166700|167000|166900|167000|166900|166700|166600|237
1755517200000|2025-08-18 11:40:00|166950|166950|166950|166850|167050|167000|166900|166850|580
1755517500000|2025-08-18 11:45:00|166900|166800|166750|166700|166950|166900|166750|166700|91
1755517800000|2025-08-18 11:50:00|166800|166650|166900|166850|167050|167000|166700|166650|189
1755518100000|2025-08-18 11:55:00|166850|166800|166850|166750|166900|166850|166750|166700|228
1755518400000|2025-08-18 12:00:00|166800|166700|166900|166850|166950|166900|166600|166550|598
1755518700000|2025-08-18 12:05:00|166950|166900|166850|166800|166950|166900|166800|166750|464
1755519000000|2025-08-18 12:10:00|166900|166850|166900|166850|166950|166900|166850|166750|124
1755519300000|2025-08-18 12:15:00|166950|166900|166850|166800|167000|166950|166700|166650|369
1755519600000|2025-08-18 12:20:00|166900|166850|167050|166950|167050|167000|166850|166800|234
1755519900000|2025-08-18 12:25:00|167000|167000|167100|167000|167100|167050|166950|166900|622
1755520200000|2025-08-18 12:30:00|167050|166950|167350|167300|167400|167350|167000|166950|2155
1755520500000|2025-08-18 12:35:00|167400|167350|167250|167200|167400|167350|167200|167150|1566
1755520800000|2025-08-18 12:40:00|167300|167250|167100|167050|167300|167250|167100|167050|474
1755521100000|2025-08-18 12:45:00|167150|167100|167300|167250|167400|167300|167150|167100|583
1755521400000|2025-08-18 12:50:00|167350|167300|167250|167200|167500|167400|167200|167150|486
1755521700000|2025-08-18 12:55:00|167300|167250|167300|167250|167400|167350|167250|167200|939
1755522000000|2025-08-18 13:00:00|167350|167300|167400|167350|167650|167600|167300|167250|1583
1755522300000|2025-08-18 13:05:00|167450|167400|167550|167500|167550|167500|167350|167300|800
1755522600000|2025-08-18 13:10:00|167500|167450|167600|167550|167600|167550|167400|167350|3246
1755522900000|2025-08-18 13:15:00|167650|167600|167300|167250|167650|167600|167250|167150|857
1755523200000|2025-08-18 13:20:00|167200|167150|167050|166950|167300|167200|166950|166900|1482
1755523500000|2025-08-18 13:25:00|167000|167000|166950|166850|167100|167050|166800|166750|1126
1755523800000|2025-08-18 13:30:00|167000|166900|167000|166950|167150|167050|166750|166700|1164
1755524100000|2025-08-18 13:35:00|166950|166900|166850|166800|167100|167050|166750|166700|683
1755524400000|2025-08-18 13:40:00|166900|166850|166500|166400|166950|166900|166450|166400|1214
1755524700000|2025-08-18 13:45:00|166450|166450|166100|166000|166600|166500|166050|166000|1199
1755525000000|2025-08-18 13:50:00|166050|165950|166150|166050|166300|166250|165900|165850|1188
1755525300000|2025-08-18 13:55:00|166100|166100|166150|166050|166250|166200|165900|165850|1707
1755525600000|2025-08-18 14:00:00|166100|166100|166350|166250|166500|166450|166100|166050|1017
1755525900000|2025-08-18 14:05:00|166400|166300|166150|166100|166550|166500|166050|166000|1518
1755526200000|2025-08-18 14:10:00|166200|166050|166250|166200|166300|166200|166100|166000|680
1755526500000|2025-08-18 14:15:00|166300|166250|166750|166650|166750|166700|166250|166200|1188
1755526800000|2025-08-18 14:20:00|166800|166700|166900|166800|166950|166900|166700|166650|738
1755527100000|2025-08-18 14:25:00|166850|166850|166550|166500|166900|166850|166550|166500|629
1755527400000|2025-08-18 14:30:00|166600|166550|166600|166500|166700|166650|166500|166450|1467
1755527700000|2025-08-18 14:35:00|166550|166450|166250|166200|166550|166450|166250|166200|1070
1755528000000|2025-08-18 14:40:00|166200|166150|165600|165550|166550|166500|165550|165500|3295
1755528300000|2025-08-18 14:45:00|165550|165500|165050|165000|165550|165500|165050|165000|2551
1755528600000|2025-08-18 14:50:00|165100|165050|165050|165000|165250|165200|165050|165000|1945
1755528900000|2025-08-18 14:55:00|165000|164950|165100|165050|165200|165150|164800|164700|2750
1755529200000|2025-08-18 15:00:00|165050|165000|165150|165100|165250|165200|164900|164850|1440
1755529500000|2025-08-18 15:05:00|165200|165050|165200|165100|165250|165200|164950|164900|1283
1755529800000|2025-08-18 15:10:00|165150|165050|165650|165600|165700|165600|165050|165000|2568
1755530100000|2025-08-18 15:15:00|165700|165650|165550|165500|165800|165700|165450|165400|1562
1755530400000|2025-08-18 15:20:00|165500|165450|165750|165700|165800|165750|165500|165450|1698
1755530700000|2025-08-18 15:25:00|165700|165650|165650|165600|165750|165700|165500|165450|2187
1755586800000|2025-08-19 07:00:00|162900|162600|162400|162250|163600|163500|162250|162100|6826
1755587100000|2025-08-19 07:05:00|162350|162200|161500|161400|162400|162250|161400|161300|4378
1755587400000|2025-08-19 07:10:00|161550|161450|160900|160850|161800|161700|160750|160650|3046
1755587700000|2025-08-19 07:15:00|161000|160950|160800|160750|161200|161100|160600|160550|2991
1755588000000|2025-08-19 07:20:00|160850|160800|160250|160200|161250|161200|160250|160150|3283
1755588300000|2025-08-19 07:25:00|160300|160150|159300|159200|160400|160350|159050|159000|4931
1755588600000|2025-08-19 07:30:00|159250|159150|159450|159400|160200|160150|158850|158800|6723
1755588900000|2025-08-19 07:35:00|159400|159350|158650|158600|159450|159400|158500|158450|3362
1755589200000|2025-08-19 07:40:00|158700|158650|158650|158550|159300|159250|158300|158250|4039
1755589500000|2025-08-19 07:45:00|158600|158500|158400|158300|158850|158800|158250|158200|2609
1755589800000|2025-08-19 07:50:00|158450|158350|158200|158100|158550|158500|157950|157850|3680
1755590100000|2025-08-19 07:55:00|158250|158150|158550|158450|158900|158850|157950|157850|4371
1755590400000|2025-08-19 08:00:00|158500|158400|158550|158500|158900|158850|158250|158150|2080
1755590700000|2025-08-19 08:05:00|158600|158550|159000|158950|159000|158950|158550|158500|2293
1755591000000|2025-08-19 08:10:00|159050|158900|158800|158700|159200|159150|158700|158600|2827
1755591300000|2025-08-19 08:15:00|158850|158750|159050|158950|159200|159150|158850|158750|1532
1755591600000|2025-08-19 08:20:00|159100|159000|159350|159250|159400|159350|158800|158700|1089
1755591900000|2025-08-19 08:25:00|159300|159200|159500|159450|159850|159800|159250|159150|2941
1755592200000|2025-08-19 08:30:00|159550|159500|159500|159400|159900|159800|159450|159400|1708
1755592500000|2025-08-19 08:35:00|159550|159450|159050|159000|159550|159450|159000|158950|2248
1755592800000|2025-08-19 08:40:00|159100|158950|159100|159000|159200|159150|159000|158900|685
1755593100000|2025-08-19 08:45:00|159050|158950|159250|159200|159650|159600|158950|158900|1265
1755593400000|2025-08-19 08:50:00|159300|159250|159300|159200|159550|159500|159250|159200|757
1755593700000|2025-08-19 08:55:00|159350|159250|159400|159350|159500|159450|159250|159200|999
1755594000000|2025-08-19 09:00:00|159350|159300|158950|158900|159350|159300|158900|158850|987
1755594300000|2025-08-19 09:05:00|158900|158850|158550|158500|158950|158900|158500|158400|1591
1755594600000|2025-08-19 09:10:00|158600|158550|158450|158400|158700|158600|157950|157900|3064
1755594900000|2025-08-19 09:15:00|158500|158450|158350|158300|158550|158500|157950|157850|1739
1755595200000|2025-08-19 09:20:00|158400|158250|158200|158150|158450|158400|158100|158000|601
1755595500000|2025-08-19 09:25:00|158250|158200|158150|158100|158350|158300|158050|158000|1237
1755595800000|2025-08-19 09:30:00|158200|158150|158350|158250|158350|158250|158000|157950|1077
1755596100000|2025-08-19 09:35:00|158300|158300|158050|158000|158550|158450|158050|158000|1262
1755596400000|2025-08-19 09:40:00|158000|157950|157700|157650|158150|158100|157600|157550|1545
1755596700000|2025-08-19 09:45:00|157750|157600|157650|157600|157900|157850|157600|157500|954
1755597000000|2025-08-19 09:50:00|157600|157550|157450|157350|157650|157600|156850|156800|5401
1755597300000|2025-08-19 09:55:00|157500|157400|158000|157900|158400|158350|157450|157350|9603
1755597600000|2025-08-19 10:00:00|157950|157950|157700|157650|158100|158000|157700|157650|1351
1755597900000|2025-08-19 10:05:00|157650|157600|157500|157400|157800|157750|157450|157400|1144
1755598200000|2025-08-19 10:10:00|157450|157350|157150|157050|157450|157350|157150|157050|1283
1755598500000|2025-08-19 10:15:00|157100|157100|157150|157100|157350|157300|157100|157050|795
1755598800000|2025-08-19 10:20:00|157200|157150|156950|156900|157200|157150|156750|156700|1451
1755599100000|2025-08-19 10:25:00|157000|156850|157050|156950|157100|157000|156850|156800|827
1755599400000|2025-08-19 10:30:00|157000|157000|157000|156900|157400|157350|156900|156850|2346
1755599700000|2025-08-19 10:35:00|156950|156950|157100|157000|157350|157300|156950|156850|1957
1755600000000|2025-08-19 10:40:00|157150|157050|157650|157550|157950|157900|157050|157000|3526
1755600300000|2025-08-19 10:45:00|157600|157600|158000|157900|158050|158000|157400|157300|2275
1755600600000|2025-08-19 10:50:00|157950|157950|158250|158150|158500|158450|157950|157950|1799
1755600900000|2025-08-19 10:55:00|158300|158200|158400|158350|158500|158450|158150|158100|1719
1755601200000|2025-08-19 11:00:00|158500|158400|158200|158100|158650|158600|158000|157950|1646
1755601500000|2025-08-19 11:05:00|158150|158050|158050|157950|158200|158150|157800|157750|1539
1755601800000|2025-08-19 11:10:00|158000|158000|157750|157650|158200|158150|157700|157600|1483
1755602100000|2025-08-19 11:15:00|157800|157700|157600|157500|157850|157750|157500|157450|961
1755602400000|2025-08-19 11:20:00|157650|157550|157350|157250|157750|157650|157350|157250|1613
1755602700000|2025-08-19 11:25:00|157300|157300|156950|156850|157350|157300|156850|156800|1880
1755603000000|2025-08-19 11:30:00|156900|156900|157300|157250|157300|157250|156700|156600|1499
1755603300000|2025-08-19 11:35:00|157250|157200|157100|157000|157350|157300|157050|156950|292
1755603600000|2025-08-19 11:40:00|157050|156950|156700|156600|157050|157000|156650|156600|1289
1755603900000|2025-08-19 11:45:00|156750|156650|156700|156650|156950|156850|156650|156600|1087
1755604200000|2025-08-19 11:50:00|156650|156600|156400|156350|156700|156600|156350|156300|2049
1755604500000|2025-08-19 11:55:00|156300|156250|155900|155800|156300|156250|155900|155800|4805
1755604800000|2025-08-19 12:00:00|155850|155750|155900|155850|156150|156100|155700|155650|5380
1755605100000|2025-08-19 12:05:00|155850|155800|156000|155900|156000|155950|155700|155650|1584
1755605400000|2025-08-19 12:10:00|156050|155950|156350|156300|156400|156350|156050|155950|1990
1755605700000|2025-08-19 12:15:00|156300|156250|156550|156500|156700|156600|156300|156250|1388
1755606000000|2025-08-19 12:20:00|156500|156450|156450|156350|156650|156600|156350|156300|1302
1755606300000|2025-08-19 12:25:00|156400|156300|156200|156100|156750|156700|156200|156100|1351
1755606600000|2025-08-19 12:30:00|156150|156050|154800|154700|156150|156100|154600|154500|7434
1755606900000|2025-08-19 12:35:00|154850|154750|155000|154900|155400|155350|154750|154650|5368
1755607200000|2025-08-19 12:40:00|154950|154850|155200|155150|155200|155150|154550|154500|2986
1755607500000|2025-08-19 12:45:00|155150|155100|155650|155550|155800|155750|155150|155050|2607
1755607800000|2025-08-19 12:50:00|155600|155600|155600|155500|155650|155600|155050|155000|1780
1755608100000|2025-08-19 12:55:00|155650|155550|155500|155400|155650|155600|155350|155300|1326
1755608400000|2025-08-19 13:00:00|155450|155350|155700|155650|155750|155700|155300|155250|1744
1755608700000|2025-08-19 13:05:00|155650|155600|155650|155550|155800|155700|155500|155450|1275
1755609000000|2025-08-19 13:10:00|155600|155500|155850|155750|155950|155850|155500|155450|904
1755609300000|2025-08-19 13:15:00|155900|155800|155650|155550|156300|156250|155600|155550|1551
1755609600000|2025-08-19 13:20:00|155600|155600|156300|156200|156300|156200|155600|155550|645
1755609900000|2025-08-19 13:25:00|156250|156150|156450|156350|156450|156400|156100|156050|1142
1755610200000|2025-08-19 13:30:00|156400|156300|155750|155700|156400|156350|155700|155600|2156
1755610500000|2025-08-19 13:35:00|155800|155650|155900|155800|156000|155900|155400|155350|1287
1755610800000|2025-08-19 13:40:00|155850|155750|155400|155350|155900|155750|155250|155200|1659
1755611100000|2025-08-19 13:45:00|155350|155300|155200|155100|155350|155350|155100|155000|1139
1755611400000|2025-08-19 13:50:00|155150|155150|155300|155200|155550|155500|155000|154900|2888
1755611700000|2025-08-19 13:55:00|155350|155250|155000|154900|155400|155350|154800|154700|1615
1755612000000|2025-08-19 14:00:00|155050|154950|155800|155700|155900|155850|154900|154850|1911
1755612300000|2025-08-19 14:05:00|155750|155650|155850|155800|155850|155800|155500|155450|787
1755612600000|2025-08-19 14:10:00|155900|155850|155500|155400|155900|155850|155200|155150|1512
1755612900000|2025-08-19 14:15:00|155450|155450|155850|155750|156200|156150|155450|155400|2080
1755613200000|2025-08-19 14:20:00|155900|155800|156000|155900|156100|156050|155850|155750|1140
1755613500000|2025-08-19 14:25:00|155950|155850|156300|156200|156400|156350|155850|155800|2378
1755613800000|2025-08-19 14:30:00|156250|156250|156050|156000|156450|156400|156050|156000|3818
1755614100000|2025-08-19 14:35:00|156000|155950|156150|156050|156200|156150|155800|155750|1746
1755614400000|2025-08-19 14:40:00|156100|156100|156350|156300|156400|156300|155800|155750|1732
1755614700000|2025-08-19 14:45:00|156400|156350|156300|156200|156600|156550|156050|156000|1479
1755615000000|2025-08-19 14:50:00|156350|156250|156450|156350|156700|156650|156300|156200|1787
1755615300000|2025-08-19 14:55:00|156400|156300|156950|156900|157100|157050|156350|156300|3858
1755615600000|2025-08-19 15:00:00|157000|156850|156950|156850|157200|157150|156700|156650|2419
1755615900000|2025-08-19 15:05:00|156900|156900|157300|157200|157400|157350|156750|156700|1918
1755616200000|2025-08-19 15:10:00|157250|157250|157150|157100|157350|157300|157050|157000|3286
1755616500000|2025-08-19 15:15:00|157100|157050|157550|157500|157700|157600|157050|157000|3882
1755616800000|2025-08-19 15:20:00|157600|157450|157250|157200|157600|157500|157100|157050|2400
1755617100000|2025-08-19 15:25:00|157200|157150|157150|157050|157450|157400|156950|156900|4509
1755673200000|2025-08-20 07:00:00|150400|150000|150700|150600|151850|151800|148950|148850|25974
1755673500000|2025-08-20 07:05:00|150750|150650|152550|152450|152800|152700|150650|150500|13454
1755673800000|2025-08-20 07:10:00|152500|152400|153350|153300|153750|153600|152450|152400|10757
1755674100000|2025-08-20 07:15:00|153400|153350|153950|153850|154350|154250|152800|152750|11781
1755674400000|2025-08-20 07:20:00|154000|153900|154700|154500|154700|154550|153450|153400|5011
1755674700000|2025-08-20 07:25:00|154750|154600|155350|155250|155950|155800|154650|154550|9739
1755675000000|2025-08-20 07:30:00|155300|155200|154900|154850|155900|155800|154850|154800|5942
1755675300000|2025-08-20 07:35:00|154850|154800|155700|155600|155850|155800|154700|154650|3990
1755675600000|2025-08-20 07:40:00|155650|155550|155550|155450|156100|156050|155250|155150|3910
1755675900000|2025-08-20 07:45:00|155500|155400|156050|155950|156550|156500|155450|155400|6481
1755676200000|2025-08-20 07:50:00|156000|156000|156050|156000|156350|156300|155750|155700|3020
1755676500000|2025-08-20 07:55:00|156000|155950|156050|156000|156450|156400|155700|155650|3835
1755676800000|2025-08-20 08:00:00|156100|156050|156150|156100|156450|156400|155700|155600|3048
1755677100000|2025-08-20 08:05:00|156200|156150|155950|155900|156400|156350|155850|155800|3574
1755677400000|2025-08-20 08:10:00|156000|155950|155300|155200|156250|156150|155150|155000|2505
1755677700000|2025-08-20 08:15:00|155350|155250|154700|154650|155350|155300|154500|154150|3678
1755678000000|2025-08-20 08:20:00|154750|154700|154900|154850|155150|155100|154650|154600|1559
1755678300000|2025-08-20 08:25:00|154850|154800|154800|154700|155200|155150|154750|154700|2029
1755678600000|2025-08-20 08:30:00|154850|154750|154900|154800|155100|155050|154050|154000|5228
1755678900000|2025-08-20 08:35:00|154850|154750|155150|155050|155400|155250|154700|154650|2654
1755679200000|2025-08-20 08:40:00|155200|155100|155050|155000|155350|155300|154800|154700|2066
1755679500000|2025-08-20 08:45:00|155000|154950|154800|154750|155100|155050|154800|154750|775
1755679800000|2025-08-20 08:50:00|154750|154700|154850|154800|155050|154950|154550|154500|1529
1755680100000|2025-08-20 08:55:00|154800|154750|154600|154550|154950|154900|154600|154550|894
1755680400000|2025-08-20 09:00:00|154550|154500|154850|154750|154900|154800|154300|154250|1821
1755680700000|2025-08-20 09:05:00|154800|154800|154900|154850|154900|154850|154550|154450|753
1755681000000|2025-08-20 09:10:00|154950|154900|155200|155100|155200|155150|154850|154800|2173
1755681300000|2025-08-20 09:15:00|155150|155150|154950|154850|155550|155450|154850|154800|2933
1755681600000|2025-08-20 09:20:00|154900|154900|155000|154950|155150|155100|154750|154650|1135
1755681900000|2025-08-20 09:25:00|155050|155000|155200|155100|155200|155150|154950|154900|1878
1755682200000|2025-08-20 09:30:00|155250|155150|155150|155100|155250|155200|154550|154500|1696
1755682500000|2025-08-20 09:35:00|155100|155050|155300|155200|155500|155450|155050|155000|2156
1755682800000|2025-08-20 09:40:00|155350|155250|155550|155450|155600|155550|155200|155150|2482
1755683100000|2025-08-20 09:45:00|155600|155500|155850|155800|155900|155850|155400|155350|1978
1755683400000|2025-08-20 09:50:00|155800|155750|155750|155650|155800|155800|155500|155450|1177
1755683700000|2025-08-20 09:55:00|155700|155700|155500|155450|156000|155900|155500|155450|1286
1755684000000|2025-08-20 10:00:00|155550|155400|155650|155550|155750|155700|155400|155350|567
1755684300000|2025-08-20 10:05:00|155700|155600|155900|155850|155950|155850|155600|155550|1250
1755684600000|2025-08-20 10:10:00|155950|155900|156500|156400|156900|156850|155950|155900|4462
1755684900000|2025-08-20 10:15:00|156450|156350|156450|156350|156600|156550|156300|156250|1245
1755685200000|2025-08-20 10:20:00|156500|156400|156250|156200|156500|156450|156150|156100|1068
1755685500000|2025-08-20 10:25:00|156200|156150|155350|155300|156250|156200|155350|155300|1225
1755685800000|2025-08-20 10:30:00|155400|155350|155600|155550|155700|155650|155400|155350|1098
1755686100000|2025-08-20 10:35:00|155650|155600|156100|156050|156150|156100|155600|155550|889
1755686400000|2025-08-20 10:40:00|156150|156100|156050|156000|156150|156100|155850|155800|637
1755686700000|2025-08-20 10:45:00|156100|156050|155150|155100|156150|156050|155150|155100|1376
1755687000000|2025-08-20 10:50:00|155200|155150|155150|155100|155350|155250|155150|155100|2793
1755687300000|2025-08-20 10:55:00|155100|155050|154900|154850|155150|155100|154750|154700|1821
1755687600000|2025-08-20 11:00:00|154850|154800|154950|154900|155050|155000|154800|154750|1382
1755687900000|2025-08-20 11:05:00|154900|154850|154800|154700|154950|154900|154800|154700|1425
1755688200000|2025-08-20 11:10:00|154850|154750|154650|154600|154950|154900|154550|154500|1043
1755688500000|2025-08-20 11:15:00|154600|154550|154600|154500|154750|154650|154400|154350|5251
1755688800000|2025-08-20 11:20:00|154550|154450|154450|154400|154550|154500|154350|154250|733
1755689100000|2025-08-20 11:25:00|154400|154350|154400|154350|154400|154350|154200|154100|536
1755689400000|2025-08-20 11:30:00|154450|154400|154450|154400|154650|154600|154400|154350|1250
1755689700000|2025-08-20 11:35:00|154400|154350|154500|154450|154650|154600|154400|154300|590
1755690000000|2025-08-20 11:40:00|154450|154400|154550|154450|154550|154500|154450|154350|445
1755690300000|2025-08-20 11:45:00|154500|154500|154550|154500|154650|154600|154500|154450|496
1755690600000|2025-08-20 11:50:00|154600|154550|154600|154550|154650|154600|154400|154350|1309
1755690900000|2025-08-20 11:55:00|154650|154600|154650|154600|154750|154700|154550|154500|776
1755691200000|2025-08-20 12:00:00|154700|154650|154700|154650|154850|154800|154600|154550|812
1755691500000|2025-08-20 12:05:00|154750|154700|154650|154550|154800|154750|154550|154500|709
1755691800000|2025-08-20 12:10:00|154600|154600|154550|154500|154800|154750|154550|154500|521
1755692100000|2025-08-20 12:15:00|154500|154450|154550|154500|154750|154700|154450|154400|741
1755692400000|2025-08-20 12:20:00|154600|154550|154650|154600|154800|154750|154500|154450|1179
1755692700000|2025-08-20 12:25:00|154600|154550|154800|154750|154850|154800|154600|154550|1334
1755693000000|2025-08-20 12:30:00|154850|154800|155350|155250|155400|155350|154850|154800|1495
1755693300000|2025-08-20 12:35:00|155300|155300|155100|155050|155400|155350|155100|155050|935
1755693600000|2025-08-20 12:40:00|155050|155000|155200|155100|155500|155400|155050|155000|1411
1755693900000|2025-08-20 12:45:00|155150|155050|155200|155150|155250|155150|155100|155050|528
1755694200000|2025-08-20 12:50:00|155250|155200|155100|155000|155250|155200|155050|155000|772
1755694500000|2025-08-20 12:55:00|155150|155050|155150|155050|155300|155200|155100|155050|561
1755694800000|2025-08-20 13:00:00|155200|155100|155050|154950|155250|155150|154900|154850|1133
1755695100000|2025-08-20 13:05:00|155000|155000|154850|154750|155050|155000|154750|154700|833
1755695400000|2025-08-20 13:10:00|154800|154800|155350|155250|155350|155300|154800|154750|941
1755695700000|2025-08-20 13:15:00|155300|155300|155450|155400|155550|155500|155200|155100|2215
1755696000000|2025-08-20 13:20:00|155400|155350|155600|155550|155700|155650|155400|155300|998
1755696300000|2025-08-20 13:25:00|155650|155500|155550|155450|155750|155700|155250|155200|1370
1755696600000|2025-08-20 13:30:00|155600|155500|155400|155350|155700|155650|155200|155150|1533
1755696900000|2025-08-20 13:35:00|155450|155300|154750|154700|155650|155600|154750|154700|1081
1755697200000|2025-08-20 13:40:00|154800|154650|154650|154600|155100|155050|154600|154550|7091
1755697500000|2025-08-20 13:45:00|154600|154550|154850|154750|154900|154850|154450|154400|5265
1755697800000|2025-08-20 13:50:00|154800|154800|154250|154150|154800|154800|154000|153900|4400
1755698100000|2025-08-20 13:55:00|154200|154100|154600|154500|154650|154600|154100|154000|1954
1755698400000|2025-08-20 14:00:00|154650|154550|154700|154600|154850|154800|154550|154500|1655
1755698700000|2025-08-20 14:05:00|154650|154550|155000|154900|155000|154950|154650|154550|1398
1755699000000|2025-08-20 14:10:00|154950|154850|154800|154700|155050|155000|154750|154700|2507
1755699300000|2025-08-20 14:15:00|154750|154650|154500|154450|154850|154750|154250|154200|1723
1755699600000|2025-08-20 14:20:00|154550|154500|154750|154650|154850|154800|154500|154450|1426
1755699900000|2025-08-20 14:25:00|154800|154700|155000|154950|155150|155100|154750|154700|4136
1755700200000|2025-08-20 14:30:00|154950|154900|155000|154950|155400|155350|154900|154850|2476
1755700500000|2025-08-20 14:35:00|155050|155000|155100|155000|155200|155150|154950|154900|1995
1755700800000|2025-08-20 14:40:00|155150|155050|155150|155100|155200|155150|154900|154850|1772
1755701100000|2025-08-20 14:45:00|155200|155150|154950|154900|155250|155200|154950|154900|1283
1755701400000|2025-08-20 14:50:00|155000|154950|154950|154900|155000|154950|154700|154650|1046
1755701700000|2025-08-20 14:55:00|155000|154950|155000|154900|155200|155100|154850|154750|2765
1755702000000|2025-08-20 15:00:00|154950|154950|154850|154800|155000|154950|154700|154650|1428
1755702300000|2025-08-20 15:05:00|154900|154850|155400|155350|155400|155350|154850|154800|2424
1755702600000|2025-08-20 15:10:00|155350|155300|155700|155600|155900|155800|155250|155200|3191
1755702900000|2025-08-20 15:15:00|155650|155550|155550|155450|155700|155600|155500|155400|1211
1755703200000|2025-08-20 15:20:00|155600|155500|156200|156100|156200|156150|155600|155450|3871
1755703500000|2025-08-20 15:25:00|156150|156150|156100|156050|156200|156150|155900|155850|3060
1755759600000|2025-08-21 07:00:00|158000|157850|158150|158050|158400|158200|157200|157100|11318
1755759900000|2025-08-21 07:05:00|158200|158100|158350|158250|158800|158750|157800|157700|5353
1755760200000|2025-08-21 07:10:00|158300|158200|158350|158250|158450|158400|157900|157800|1680
1755760500000|2025-08-21 07:15:00|158400|158300|159400|159350|159750|159700|158250|158200|3939
1755760800000|2025-08-21 07:20:00|159450|159400|159350|159250|159750|159700|159200|159150|2803
1755761100000|2025-08-21 07:25:00|159300|159200|159400|159300|159450|159400|159200|159150|3736
1755761400000|2025-08-21 07:30:00|159450|159350|160100|160050|160200|160150|159400|159350|3491
1755761700000|2025-08-21 07:35:00|160150|160000|160800|160750|160900|160850|160050|160000|5651
1755762000000|2025-08-21 07:40:00|160850|160800|160900|160850|161000|160900|160600|160550|2296
1755762300000|2025-08-21 07:45:00|160850|160800|160800|160750|161000|160950|160650|160600|1713
1755762600000|2025-08-21 07:50:00|160750|160700|160700|160600|160900|160800|160600|160550|1267
1755762900000|2025-08-21 07:55:00|160650|160550|160100|160050|160650|160550|159900|159850|2881
1755763200000|2025-08-21 08:00:00|160050|160000|160300|160250|160350|160300|160000|159950|784
1755763500000|2025-08-21 08:05:00|160250|160200|160600|160550|160650|160600|160200|160100|1490
1755763800000|2025-08-21 08:10:00|160550|160500|160150|160050|160600|160500|160000|159950|1965
1755764100000|2025-08-21 08:15:00|160200|160100|160200|160100|160450|160350|160000|159950|885
1755764400000|2025-08-21 08:20:00|160250|160150|160700|160600|160700|160600|160200|160150|1122
1755764700000|2025-08-21 08:25:00|160650|160650|160450|160350|160900|160850|160450|160350|2222
1755765000000|2025-08-21 08:30:00|160500|160400|160550|160450|160650|160600|160250|160200|908
1755765300000|2025-08-21 08:35:00|160600|160500|160250|160200|160600|160550|160200|160150|797
1755765600000|2025-08-21 08:40:00|160300|160250|160350|160250|160350|160300|160200|160150|206
1755765900000|2025-08-21 08:45:00|160300|160200|160300|160250|160500|160450|160000|159950|1182
1755766200000|2025-08-21 08:50:00|160250|160200|160350|160300|160400|160350|160200|160150|438
1755766500000|2025-08-21 08:55:00|160300|160250|160300|160200|160450|160400|160150|160050|1453
1755766800000|2025-08-21 09:00:00|160350|160250|160200|160100|160400|160300|160150|160100|440
1755767100000|2025-08-21 09:05:00|160150|160150|160300|160250|160350|160300|160150|160100|552
1755767400000|2025-08-21 09:10:00|160350|160300|160300|160200|160550|160500|160250|160200|901
1755767700000|2025-08-21 09:15:00|160250|160150|160250|160200|160350|160250|160150|160100|412
1755768000000|2025-08-21 09:20:00|160300|160250|160100|160050|160350|160300|160000|159950|864
1755768300000|2025-08-21 09:25:00|160050|160000|160100|160050|160250|160200|160000|159950|806
1755768600000|2025-08-21 09:30:00|160150|160100|160350|160300|160350|160300|160100|160050|442
1755768900000|2025-08-21 09:35:00|160400|160250|160250|160200|160400|160300|160200|160150|509
1755769200000|2025-08-21 09:40:00|160300|160250|160500|160450|160550|160500|160300|160250|1246
1755769500000|2025-08-21 09:45:00|160450|160400|160450|160400|160550|160500|160350|160300|1205
1755769800000|2025-08-21 09:50:00|160400|160350|160700|160650|160750|160650|160350|160300|1408
1755770100000|2025-08-21 09:55:00|160750|160700|160800|160750|160900|160850|160700|160650|1248
1755770400000|2025-08-21 10:00:00|160750|160700|161000|160900|161000|160950|160700|160600|3553
1755770700000|2025-08-21 10:05:00|160950|160950|161150|161050|161200|161150|160900|160850|3404
1755771000000|2025-08-21 10:10:00|161100|161100|161000|160900|161150|161100|160950|160900|663
1755771300000|2025-08-21 10:15:00|160950|160950|160700|160600|161050|160950|160650|160600|920
1755771600000|2025-08-21 10:20:00|160750|160650|160650|160550|160800|160750|160600|160550|978
1755771900000|2025-08-21 10:25:00|160600|160500|160850|160750|161400|161300|160550|160500|4361
1755772200000|2025-08-21 10:30:00|160800|160700|160750|160650|160800|160700|160550|160500|638
1755772500000|2025-08-21 10:35:00|160800|160700|160650|160550|160800|160750|160500|160450|527
1755772800000|2025-08-21 10:40:00|160600|160500|160700|160650|160800|160750|160500|160450|198
1755773100000|2025-08-21 10:45:00|160650|160600|160200|160100|160650|160600|160150|160100|1971
1755773400000|2025-08-21 10:50:00|160150|160050|160500|160450|160500|160450|160050|160000|2190
1755773700000|2025-08-21 10:55:00|160550|160400|160700|160600|160800|160750|160500|160400|685
1755774000000|2025-08-21 11:00:00|160650|160650|160750|160700|160800|160750|160600|160500|809
1755774300000|2025-08-21 11:05:00|160700|160650|160700|160600|161000|160900|160650|160600|622
1755774600000|2025-08-21 11:10:00|160650|160650|160800|160700|160800|160750|160650|160600|64
1755774900000|2025-08-21 11:15:00|160750|160650|160750|160650|160950|160850|160650|160600|584
1755775200000|2025-08-21 11:20:00|160700|160700|160800|160700|160850|160800|160700|160650|705
1755775500000|2025-08-21 11:25:00|160850|160750|160900|160850|161000|160950|160800|160750|336
1755775800000|2025-08-21 11:30:00|160950|160900|160800|160700|160950|160900|160700|160650|419
1755776100000|2025-08-21 11:35:00|160750|160650|160450|160400|160800|160700|160450|160400|252
1755776400000|2025-08-21 11:40:00|160500|160450|160700|160650|160750|160650|160450|160450|546
1755776700000|2025-08-21 11:45:00|160750|160600|160950|160850|160950|160900|160650|160550|1313
1755777000000|2025-08-21 11:50:00|160900|160800|160800|160750|161000|160950|160800|160700|704
1755777300000|2025-08-21 11:55:00|160750|160700|160600|160550|161000|160900|160550|160500|558
1755777600000|2025-08-21 12:00:00|160550|160500|160450|160350|160650|160600|160450|160350|439
1755777900000|2025-08-21 12:05:00|160500|160400|160600|160550|160700|160600|160300|160250|449
1755778200000|2025-08-21 12:10:00|160550|160500|160450|160400|160600|160500|160400|160350|540
1755778500000|2025-08-21 12:15:00|160400|160350|160450|160400|160550|160500|160250|160200|4455
1755778800000|2025-08-21 12:20:00|160400|160350|160800|160700|160900|160850|160300|160250|2628
1755779100000|2025-08-21 12:25:00|160750|160650|160850|160800|160950|160850|160700|160600|1180
1755779400000|2025-08-21 12:30:00|160900|160750|160800|160700|160950|160900|160800|160700|285
1755779700000|2025-08-21 12:35:00|160750|160650|160700|160650|160800|160750|160650|160550|758
1755780000000|2025-08-21 12:40:00|160650|160600|160850|160750|160900|160850|160550|160500|1160
1755780300000|2025-08-21 12:45:00|160800|160800|160700|160600|160850|160800|160600|160550|643
1755780600000|2025-08-21 12:50:00|160750|160650|160650|160550|160750|160650|160550|160450|833
1755780900000|2025-08-21 12:55:00|160600|160500|160450|160400|160600|160550|160400|160350|650
1755781200000|2025-08-21 13:00:00|160400|160350|160300|160250|160450|160400|160250|160200|322
1755781500000|2025-08-21 13:05:00|160250|160200|160450|160350|160450|160400|160250|160200|461
1755781800000|2025-08-21 13:10:00|160500|160400|160550|160500|160600|160550|160450|160400|359
1755782100000|2025-08-21 13:15:00|160500|160450|160550|160450|160600|160500|160400|160350|284
1755782400000|2025-08-21 13:20:00|160500|160400|160450|160350|160600|160500|160400|160300|515
1755782700000|2025-08-21 13:25:00|160500|160400|160550|160450|160650|160600|160450|160350|856
1755783000000|2025-08-21 13:30:00|160600|160500|160100|160000|160600|160550|160100|160000|1143
1755783300000|2025-08-21 13:35:00|160050|159950|159900|159850|160200|160150|159800|159700|1861
1755783600000|2025-08-21 13:40:00|159850|159800|160200|160100|160250|160150|159850|159750|840
1755783900000|2025-08-21 13:45:00|160250|160150|160250|160150|160300|160250|160050|160000|1744
1755784200000|2025-08-21 13:50:00|160200|160200|160200|160150|160300|160250|160050|160000|605
1755784500000|2025-08-21 13:55:00|160250|160200|160150|160100|160250|160200|160100|160000|521
1755784800000|2025-08-21 14:00:00|160100|160050|160450|160400|160500|160450|160050|160000|1248
1755785100000|2025-08-21 14:05:00|160500|160450|160950|160900|160950|160900|160500|160450|1589
1755785400000|2025-08-21 14:10:00|161000|160950|161200|161150|161250|161200|160900|160850|3492
1755785700000|2025-08-21 14:15:00|161250|161100|160950|160850|161300|161250|160850|160800|1358
1755786000000|2025-08-21 14:20:00|161000|160900|161100|161000|161250|161200|160900|160850|711
1755786300000|2025-08-21 14:25:00|161050|161050|161150|161050|161200|161150|161050|161000|1684
1755786600000|2025-08-21 14:30:00|161100|161100|160850|160750|161150|161100|160750|160700|883
1755786900000|2025-08-21 14:35:00|160800|160700|161100|161000|161150|161100|160700|160650|2075
1755787200000|2025-08-21 14:40:00|161050|161050|161250|161200|161400|161300|161050|161000|6301
1755787500000|2025-08-21 14:45:00|161200|161150|161350|161300|161450|161350|161100|161050|1701
1755787800000|2025-08-21 14:50:00|161400|161250|161500|161400|161550|161500|161250|161200|2600
1755788100000|2025-08-21 14:55:00|161450|161350|161300|161200|161450|161400|161150|161100|1337
1755788400000|2025-08-21 15:00:00|161250|161250|161300|161200|161450|161400|161250|161200|760
1755788700000|2025-08-21 15:05:00|161250|161250|161450|161400|161550|161500|161250|161200|1870
1755789000000|2025-08-21 15:10:00|161500|161450|161450|161350|161750|161700|161200|161150|5586
1755789300000|2025-08-21 15:15:00|161500|161400|161350|161300|161500|161450|161300|161250|400
1755789600000|2025-08-21 15:20:00|161300|161250|161250|161200|161350|161300|161150|161100|1425
1755789900000|2025-08-21 15:25:00|161300|161250|161450|161400|161550|161500|161250|161200|2001
1755846000000|2025-08-22 07:00:00|162000|161750|162400|162250|162450|162400|161550|161450|4193
1755846300000|2025-08-22 07:05:00|162350|162300|162700|162600|163150|163050|162250|162150|2836
1755846600000|2025-08-22 07:10:00|162750|162650|162700|162600|163500|163450|162450|162300|5316
1755846900000|2025-08-22 07:15:00|162650|162650|162950|162850|163200|163100|162650|162600|1579
1755847200000|2025-08-22 07:20:00|162900|162800|162850|162750|162950|162850|162400|162300|1310
1755847500000|2025-08-22 07:25:00|162900|162800|162450|162350|162900|162800|162200|162150|1029
1755847800000|2025-08-22 07:30:00|162400|162300|162000|161900|162450|162300|161900|161800|1413
1755848100000|2025-08-22 07:35:00|161950|161850|161400|161300|162000|161950|161250|161150|1589
1755848400000|2025-08-22 07:40:00|161350|161250|161750|161650|161800|161700|161300|161250|2960
1755848700000|2025-08-22 07:45:00|161800|161700|161700|161600|162000|161900|161700|161600|407
1755849000000|2025-08-22 07:50:00|161750|161650|161700|161600|162050|161950|161600|161550|864
1755849300000|2025-08-22 07:55:00|161750|161650|162200|162050|162250|162150|161700|161600|1052
1755849600000|2025-08-22 08:00:00|162150|162000|162300|162200|162300|162250|161900|161800|2739
1755849900000|2025-08-22 08:05:00|162350|162250|162150|162050|162400|162350|161900|161850|746
1755850200000|2025-08-22 08:10:00|162100|162000|162350|162250|162350|162300|162050|162000|407
1755850500000|2025-08-22 08:15:00|162300|162300|162350|162300|162350|162300|162200|162150|249
1755850800000|2025-08-22 08:20:00|162400|162250|162150|162050|162400|162350|162100|162000|443
1755851100000|2025-08-22 08:25:00|162100|162100|162200|162100|162350|162300|162050|162000|285
1755851400000|2025-08-22 08:30:00|162250|162150|162100|162000|162250|162200|162000|161900|166
1755851700000|2025-08-22 08:35:00|162050|161950|162300|162250|162350|162300|161900|161850|577
1755852000000|2025-08-22 08:40:00|162250|162200|162250|162150|162350|162300|162150|162050|637
1755852300000|2025-08-22 08:45:00|162200|162100|162250|162150|162250|162150|162050|162000|309
1755852600000|2025-08-22 08:50:00|162200|162100|162000|161900|162250|162150|161900|161850|436
1755852900000|2025-08-22 08:55:00|162050|161950|162000|161950|162100|162000|161950|161850|341
1755853200000|2025-08-22 09:00:00|161950|161900|161850|161800|162100|162050|161850|161800|283
1755853500000|2025-08-22 09:05:00|161900|161850|161800|161750|161950|161900|161750|161700|266
1755853800000|2025-08-22 09:10:00|161850|161700|162100|162000|162100|162000|161850|161700|180
1755854100000|2025-08-22 09:15:00|162050|162050|162050|161950|162100|162050|162000|161950|195
1755854400000|2025-08-22 09:20:00|162000|161900|161900|161800|162000|161900|161800|161750|246
1755854700000|2025-08-22 09:25:00|161850|161850|161950|161850|161950|161900|161800|161750|394
1755855000000|2025-08-22 09:30:00|162000|161900|161900|161850|162050|162000|161900|161850|166
1755855300000|2025-08-22 09:35:00|161850|161800|162000|161900|162000|161950|161750|161700|191
1755855600000|2025-08-22 09:40:00|161950|161950|161950|161850|162000|161950|161900|161850|216
1755855900000|2025-08-22 09:45:00|162000|161900|162150|162100|162150|162100|162000|161850|411
1755856200000|2025-08-22 09:50:00|162200|162150|162250|162200|162300|162250|162150|162100|582
1755856500000|2025-08-22 09:55:00|162300|162250|162350|162250|162450|162400|162000|161950|1661
1755856800000|2025-08-22 10:00:00|162300|162200|162200|162150|162300|162250|162150|162050|229
1755857100000|2025-08-22 10:05:00|162150|162100|162450|162350|162450|162400|162150|162100|512
1755857400000|2025-08-22 10:10:00|162400|162400|162650|162600|162700|162650|162300|162200|1289
1755857700000|2025-08-22 10:15:00|162600|162550|162650|162550|162700|162650|162600|162500|471
1755858000000|2025-08-22 10:20:00|162600|162500|162600|162550|162750|162650|162500|162450|301
1755858300000|2025-08-22 10:25:00|162650|162600|162300|162200|162650|162600|162050|162000|1067
1755858600000|2025-08-22 10:30:00|162250|162150|162250|162150|162300|162250|162200|162100|126
1755858900000|2025-08-22 10:35:00|162200|162200|162100|162050|162200|162200|162050|162000|140
1755859200000|2025-08-22 10:40:00|162150|162100|162100|162050|162200|162150|162100|162000|153
1755859500000|2025-08-22 10:45:00|162050|162000|162100|162050|162100|162050|162000|161900|471
1755859800000|2025-08-22 10:50:00|162050|162000|162000|161900|162100|162000|161950|161900|274
1755860100000|2025-08-22 10:55:00|161950|161950|161900|161800|162000|161950|161850|161750|276
1755860400000|2025-08-22 11:00:00|162600|161650|162000|161950|162600|162050|161850|161650|296
1755860700000|2025-08-22 11:05:00|161950|161900|161900|161800|162050|162000|161850|161800|271
1755861000000|2025-08-22 11:10:00|161850|161750|161750|161700|161850|161750|161650|161600|136
1755861300000|2025-08-22 11:15:00|161800|161750|161800|161750|161800|161750|161750|161700|28
1755861600000|2025-08-22 11:20:00|161750|161700|161700|161650|161800|161750|161700|161650|131
1755861900000|2025-08-22 11:25:00|161750|161600|161700|161600|161750|161650|161650|161600|59
1755862200000|2025-08-22 11:30:00|161650|161550|161700|161650|161750|161700|161400|161350|2074
1755862500000|2025-08-22 11:35:00|161650|161600|161850|161750|161850|161800|161650|161600|457
1755862800000|2025-08-22 11:40:00|161900|161800|162000|161900|162000|161950|161850|161800|248
1755863100000|2025-08-22 11:45:00|161950|161950|161950|161850|162000|161950|161900|161850|185
1755863400000|2025-08-22 11:50:00|162000|161900|161850|161800|162000|161900|161750|161700|220
1755863700000|2025-08-22 11:55:00|161800|161750|161700|161650|161850|161750|161700|161650|91
1755864000000|2025-08-22 12:00:00|161750|161700|161950|161900|161950|161900|161750|161700|419
1755864300000|2025-08-22 12:05:00|161900|161850|162000|161950|162000|161950|161850|161800|453
1755864600000|2025-08-22 12:10:00|161950|161900|161850|161800|161950|161950|161750|161650|70
1755864900000|2025-08-22 12:15:00|161800|161750|162000|161900|162000|161900|161800|161750|72
1755865200000|2025-08-22 12:20:00|161950|161950|162000|161900|162000|161950|161950|161900|61
1755865500000|2025-08-22 12:25:00|162050|161950|162450|162400|162500|162400|162050|161950|844
1755865800000|2025-08-22 12:30:00|162400|162350|162750|162650|162800|162700|162350|162300|1245
1755866100000|2025-08-22 12:35:00|162800|162700|162700|162650|162950|162850|162650|162600|989
1755866400000|2025-08-22 12:40:00|162750|162600|162700|162650|162900|162800|162650|162600|374
1755866700000|2025-08-22 12:45:00|162750|162600|162750|162650|162800|162700|162550|162500|150
1755867000000|2025-08-22 12:50:00|162700|162600|162600|162550|162750|162650|162550|162500|881
1755867300000|2025-08-22 12:55:00|162550|162500|162700|162650|162750|162700|162550|162500|212
1755867600000|2025-08-22 13:00:00|162750|162600|162850|162750|162950|162850|162600|162500|309
1755867900000|2025-08-22 13:05:00|162800|162700|162950|162850|163000|162950|162700|162650|374
1755868200000|2025-08-22 13:10:00|162900|162900|162950|162850|163200|163100|162900|162850|1060
1755868500000|2025-08-22 13:15:00|162900|162800|162950|162850|163100|163000|162900|162800|165
1755868800000|2025-08-22 13:20:00|163000|162900|163050|162950|163200|163100|162950|162850|556
1755869100000|2025-08-22 13:25:00|163000|162900|163000|162900|163050|162950|162900|162850|192
1755869400000|2025-08-22 13:30:00|162950|162850|162850|162750|162950|162900|162550|162500|1155
1755869700000|2025-08-22 13:35:00|162900|162800|162950|162900|163000|162900|162750|162700|318
1755870000000|2025-08-22 13:40:00|163000|162950|163300|163250|163300|163250|162950|162950|1309
1755870300000|2025-08-22 13:45:00|163250|163200|163050|162950|163300|163250|162900|162800|670
1755870600000|2025-08-22 13:50:00|163000|162900|163100|163000|163250|163200|162950|162850|566
1755870900000|2025-08-22 13:55:00|163050|162950|162700|162600|163100|162950|162600|162550|772
1755871200000|2025-08-22 14:00:00|162750|162650|163050|163000|163500|163400|162700|162600|3116
1755871500000|2025-08-22 14:05:00|163100|162950|163150|163050|163150|163050|162750|162650|2123
1755871800000|2025-08-22 14:10:00|163200|163100|163350|163250|163350|163250|163000|162950|1626
1755872100000|2025-08-22 14:15:00|163300|163200|163450|163350|163500|163400|163250|163200|1044
1755872400000|2025-08-22 14:20:00|163500|163400|163150|163050|163500|163400|162950|162900|895
1755872700000|2025-08-22 14:25:00|163200|163100|163000|162900|163200|163150|162900|162850|968
1755873000000|2025-08-22 14:30:00|162950|162950|162950|162900|163100|163050|162750|162700|971
1755873300000|2025-08-22 14:35:00|162900|162850|162800|162700|162950|162900|162700|162650|1077
1755873600000|2025-08-22 14:40:00|162750|162750|162850|162750|163100|163050|162700|162650|2246
1755873900000|2025-08-22 14:45:00|162800|162700|162750|162700|162900|162800|162700|162650|693
1755874200000|2025-08-22 14:50:00|162800|162750|162750|162650|162850|162800|162700|162650|537
1755874500000|2025-08-22 14:55:00|162800|162700|162450|162350|162850|162800|162400|162350|2506
1755874800000|2025-08-22 15:00:00|162500|162400|162550|162450|162550|162500|162350|162300|644
1755875100000|2025-08-22 15:05:00|162500|162400|162750|162700|162950|162850|162400|162350|1264
1755875400000|2025-08-22 15:10:00|162700|162650|162800|162700|162950|162850|162700|162650|580
1755875700000|2025-08-22 15:15:00|162850|162750|162800|162750|163050|163000|162750|162700|2042
1755876000000|2025-08-22 15:20:00|162750|162700|162250|162200|162800|162750|162250|162200|2517
1755876300000|2025-08-22 15:25:00|162300|162250|162350|162300|162400|162350|162250|162200|2120
1756105200000|2025-08-25 07:00:00|162650|162500|162750|162650|163400|163200|162200|162050|4036
1756105500000|2025-08-25 07:05:00|162800|162700|163150|163050|163400|163300|162800|162700|1639
1756105800000|2025-08-25 07:10:00|163200|163100|163150|163050|163450|163400|162850|162800|1011
1756106100000|2025-08-25 07:15:00|163200|163100|163300|163200|163500|163400|163150|163100|865
1756106400000|2025-08-25 07:20:00|163350|163250|163650|163550|163700|163600|163300|163200|1179
1756106700000|2025-08-25 07:25:00|163700|163600|163600|163500|163750|163650|163450|163400|1099
1756107000000|2025-08-25 07:30:00|163550|163450|163700|163650|163750|163700|163300|163250|1495
1756107300000|2025-08-25 07:35:00|163650|163600|163550|163450|163700|163650|163500|163400|309
1756107600000|2025-08-25 07:40:00|163600|163500|163400|163300|163600|163550|163350|163300|432
1756107900000|2025-08-25 07:45:00|163450|163350|163400|163350|163500|163450|163300|163200|404
1756108200000|2025-08-25 07:50:00|163350|163300|163350|163300|163400|163350|163200|163150|382
1756108500000|2025-08-25 07:55:00|163400|163350|163200|163150|163400|163350|163200|163150|306
1756108800000|2025-08-25 08:00:00|163150|163100|162650|162600|163200|163100|162600|162550|1151
1756109100000|2025-08-25 08:05:00|162600|162550|162300|162250|162700|162650|162200|162150|1391
1756109400000|2025-08-25 08:10:00|162350|162200|162400|162350|162650|162600|162300|162200|758
1756109700000|2025-08-25 08:15:00|162350|162300|162650|162600|162750|162700|162300|162250|1282
1756110000000|2025-08-25 08:20:00|162600|162550|163000|162950|163000|162950|162550|162450|674
1756110300000|2025-08-25 08:25:00|163050|163000|163200|163100|163200|163150|162900|162850|780
1756110600000|2025-08-25 08:30:00|163150|163150|163250|163150|163250|163200|163100|163050|175
1756110900000|2025-08-25 08:35:00|163200|163100|163400|163350|163450|163400|163200|163100|688
1756111200000|2025-08-25 08:40:00|163350|163300|163550|163450|163600|163550|163350|163300|1288
1756111500000|2025-08-25 08:45:00|163500|163500|163550|163450|163600|163550|163450|163400|403
1756111800000|2025-08-25 08:50:00|163500|163500|163400|163350|163600|163500|163400|163350|121
1756112100000|2025-08-25 08:55:00|163350|163300|163550|163450|163550|163450|163300|163250|905
1756112400000|2025-08-25 09:00:00|163600|163500|163550|163500|163650|163600|163550|163500|618
1756112700000|2025-08-25 09:05:00|163500|163450|163500|163450|163650|163600|163500|163450|240
1756113000000|2025-08-25 09:10:00|163550|163500|163450|163350|163600|163500|163300|163250|328
1756113300000|2025-08-25 09:15:00|163400|163300|163300|163200|163450|163350|163250|163200|363
1756113600000|2025-08-25 09:20:00|163250|163150|163350|163250|163350|163300|163150|163100|598
1756113900000|2025-08-25 09:25:00|163300|163300|163350|163250|163400|163300|163250|163200|92
1756114200000|2025-08-25 09:30:00|163400|163300|163600|163550|163600|163550|163350|163300|978
1756114500000|2025-08-25 09:35:00|163550|163500|163500|163450|163650|163600|163500|163450|116
1756114800000|2025-08-25 09:40:00|163550|163500|163550|163450|163650|163600|163500|163450|280
1756115100000|2025-08-25 09:45:00|163500|163500|163650|163600|163650|163600|163450|163400|331
1756115400000|2025-08-25 09:50:00|163700|163650|163550|163500|163700|163650|163500|163400|477
1756115700000|2025-08-25 09:55:00|163600|163550|163750|163650|163750|163700|163600|163500|1170
1756116000000|2025-08-25 10:00:00|163700|163600|163650|163550|163750|163700|163400|163350|708
1756116300000|2025-08-25 10:05:00|163700|163600|163700|163600|163750|163650|163600|163500|329
1756116600000|2025-08-25 10:10:00|163750|163650|163800|163700|163850|163800|163700|163650|322
1756116900000|2025-08-25 10:15:00|163750|163650|163800|163750|163800|163750|163700|163650|406
1756117200000|2025-08-25 10:20:00|163750|163700|163750|163650|163850|163800|163700|163650|1000
1756117500000|2025-08-25 10:25:00|163800|163700|163750|163650|163800|163750|163700|163650|202
1756117800000|2025-08-25 10:30:00|163700|163700|164150|164100|164250|164150|163700|163700|1262
1756118100000|2025-08-25 10:35:00|164200|164150|164200|164150|164400|164300|164200|164150|571
1756118400000|2025-08-25 10:40:00|164250|164200|164250|164200|164350|164300|164250|164200|550
1756118700000|2025-08-25 10:45:00|164200|164150|164300|164200|164300|164250|164100|164050|381
1756119000000|2025-08-25 10:50:00|164250|164250|164150|164100|164300|164250|164150|164100|282
1756119300000|2025-08-25 10:55:00|164200|164150|164300|164200|164300|164250|164150|164100|660
1756119600000|2025-08-25 11:00:00|164250|164250|164300|164250|164350|164300|164250|164200|361
1756119900000|2025-08-25 11:05:00|164350|164300|164350|164250|164450|164350|164300|164250|417
1756120200000|2025-08-25 11:10:00|164300|164300|164400|164300|164450|164400|164300|164250|257
1756120500000|2025-08-25 11:15:00|164350|164350|164400|164350|164500|164400|164350|164250|275
1756120800000|2025-08-25 11:20:00|164450|164400|164400|164300|164450|164400|164250|164200|337
1756121100000|2025-08-25 11:25:00|164450|164350|164750|164700|164750|164700|164450|164350|302
1756121400000|2025-08-25 11:30:00|164700|164650|164700|164650|164800|164750|164700|164600|506
1756121700000|2025-08-25 11:35:00|164750|164700|164750|164700|164800|164750|164650|164550|320
1756122000000|2025-08-25 11:40:00|164800|164750|164850|164800|164900|164800|164750|164700|638
1756122300000|2025-08-25 11:45:00|164800|164750|164900|164850|165000|164950|164800|164750|860
1756122600000|2025-08-25 11:50:00|164950|164900|164950|164900|165000|164950|164850|164800|222
1756122900000|2025-08-25 11:55:00|165000|164950|165000|164950|165050|165000|164950|164900|2124
1756123200000|2025-08-25 12:00:00|164950|164900|164800|164700|165100|165000|164650|164600|958
1756123500000|2025-08-25 12:05:00|164750|164750|164800|164700|164850|164800|164700|164600|422
1756123800000|2025-08-25 12:10:00|164750|164750|164700|164650|164850|164750|164700|164650|528
1756124100000|2025-08-25 12:15:00|164650|164600|164700|164650|164750|164650|164650|164600|50
1756124400000|2025-08-25 12:20:00|164750|164700|164500|164450|164750|164700|164450|164400|978
1756124700000|2025-08-25 12:25:00|164550|164500|164650|164550|164650|164550|164550|164500|451
1756125000000|2025-08-25 12:30:00|164600|164500|164650|164550|164700|164650|164550|164500|429
1756125300000|2025-08-25 12:35:00|164600|164600|164500|164400|164700|164600|164450|164400|925
1756125600000|2025-08-25 12:40:00|164550|164450|164650|164550|164800|164700|164550|164450|523
1756125900000|2025-08-25 12:45:00|164600|164500|164550|164500|164650|164600|164550|164500|158
1756126200000|2025-08-25 12:50:00|164500|164450|164600|164500|164650|164600|164500|164400|1255
1756126500000|2025-08-25 12:55:00|164550|164450|164750|164650|164750|164700|164450|164400|892
1756126800000|2025-08-25 13:00:00|164800|164700|164750|164700|164900|164850|164750|164700|548
1756127100000|2025-08-25 13:05:00|164700|164650|164750|164650|164750|164700|164700|164600|405
1756127400000|2025-08-25 13:10:00|164800|164700|164850|164750|164850|164800|164750|164700|303
1756127700000|2025-08-25 13:15:00|164800|164800|164850|164800|164950|164850|164800|164700|470
1756128000000|2025-08-25 13:20:00|164800|164750|164850|164750|164850|164800|164700|164650|360
1756128300000|2025-08-25 13:25:00|164800|164800|164750|164700|164900|164800|164750|164700|204
1756128600000|2025-08-25 13:30:00|164800|164750|164750|164700|164900|164800|164700|164650|434
1756128900000|2025-08-25 13:35:00|164700|164650|164550|164500|164800|164750|164550|164500|591
1756129200000|2025-08-25 13:40:00|164500|164450|164400|164350|164550|164500|164400|164300|712
1756129500000|2025-08-25 13:45:00|164450|164300|164500|164450|164600|164550|164350|164300|291
1756129800000|2025-08-25 13:50:00|164450|164400|164500|164450|164550|164500|164200|164150|1037
1756130100000|2025-08-25 13:55:00|164550|164500|164700|164600|164700|164650|164500|164450|585
1756130400000|2025-08-25 14:00:00|164750|164650|164950|164900|165000|164950|164750|164650|1213
1756130700000|2025-08-25 14:05:00|165000|164950|165150|165050|165200|165150|164850|164800|2394
1756131000000|2025-08-25 14:10:00|165100|165100|165400|165300|165450|165350|165100|165050|1814
1756131300000|2025-08-25 14:15:00|165350|165250|165350|165300|165450|165400|165300|165250|1160
1756131600000|2025-08-25 14:20:00|165400|165350|165300|165200|165450|165400|165150|165100|793
1756131900000|2025-08-25 14:25:00|165250|165250|165050|165000|165300|165250|165050|165000|640
1756132200000|2025-08-25 14:30:00|165100|165050|165100|165000|165150|165100|164850|164800|706
1756132500000|2025-08-25 14:35:00|165150|165050|164950|164900|165200|165150|164950|164900|305
1756132800000|2025-08-25 14:40:00|164900|164850|164450|164350|164950|164900|164300|164250|3438
1756133100000|2025-08-25 14:45:00|164500|164400|164700|164650|164750|164700|164450|164400|1140
1756133400000|2025-08-25 14:50:00|164650|164600|164250|164150|164700|164650|164200|164150|1033
1756133700000|2025-08-25 14:55:00|164200|164100|164250|164150|164250|164200|164050|164000|1827
1756134000000|2025-08-25 15:00:00|164200|164100|164750|164650|164800|164700|164150|164100|1541
1756134300000|2025-08-25 15:05:00|164700|164700|165100|165000|165100|165050|164700|164650|1749
1756134600000|2025-08-25 15:10:00|165050|164950|165050|165000|165200|165150|164900|164850|1556
1756134900000|2025-08-25 15:15:00|165100|165050|165000|164950|165150|165050|164950|164900|1277
1756135200000|2025-08-25 15:20:00|165050|165000|164950|164850|165150|165050|164900|164850|1282
1756135500000|2025-08-25 15:25:00|165000|164900|165000|164900|165050|165000|164900|164850|1681
1756191600000|2025-08-26 07:00:00|165100|165000|162950|162900|165500|165300|162950|162900|7978
1756191900000|2025-08-26 07:05:00|162900|162850|163500|163400|163600|163550|162600|162500|4300
1756192200000|2025-08-26 07:10:00|163450|163450|163600|163500|163900|163850|163300|163250|2664
1756192500000|2025-08-26 07:15:00|163550|163450|163250|163150|163800|163750|163150|163050|1984
1756192800000|2025-08-26 07:20:00|163200|163200|163200|163100|163350|163300|163100|163050|741
1756193100000|2025-08-26 07:25:00|163150|163050|163000|162950|163200|163150|162700|162650|2066
1756193400000|2025-08-26 07:30:00|162950|162900|163150|163100|163600|163500|162950|162900|1343
1756193700000|2025-08-26 07:35:00|163200|163150|163450|163400|163450|163400|162900|162800|1279
1756194000000|2025-08-26 07:40:00|163500|163450|163550|163500|163900|163800|163500|163400|807
1756194300000|2025-08-26 07:45:00|163500|163450|163350|163300|163600|163550|163250|163200|543
1756194600000|2025-08-26 07:50:00|163400|163250|163450|163350|163550|163500|163350|163250|530
1756194900000|2025-08-26 07:55:00|163400|163300|164000|163900|164000|163950|163250|163200|1229
1756195200000|2025-08-26 08:00:00|164050|163950|164350|164250|164500|164450|164050|163950|1211
1756195500000|2025-08-26 08:05:00|164300|164200|164300|164200|164650|164600|164200|164100|876
1756195800000|2025-08-26 08:10:00|164250|164150|164000|163900|164300|164150|163600|163500|1428
1756196100000|2025-08-26 08:15:00|164050|163950|163900|163800|164100|164050|163800|163750|810
1756196400000|2025-08-26 08:20:00|163950|163850|163850|163750|164050|164000|163700|163600|589
1756196700000|2025-08-26 08:25:00|163800|163700|164100|164000|164100|164050|163650|163600|647
1756197000000|2025-08-26 08:30:00|164050|163950|163650|163600|164050|163950|163600|163550|706
1756197300000|2025-08-26 08:35:00|163600|163550|163450|163400|163600|163550|163350|163250|1118
1756197600000|2025-08-26 08:40:00|163400|163350|163150|163100|163450|163400|163100|163050|789
1756197900000|2025-08-26 08:45:00|163200|163150|163100|163000|163250|163200|162850|162750|1640
1756198200000|2025-08-26 08:50:00|163150|163050|163200|163100|163200|163150|162850|162800|1387
1756198500000|2025-08-26 08:55:00|163250|163150|163450|163350|163700|163650|163250|163150|2518
1756198800000|2025-08-26 09:00:00|163400|163300|163450|163350|163550|163450|163250|163200|500
1756199100000|2025-08-26 09:05:00|163500|163400|163200|163100|163550|163450|163150|163100|466
1756199400000|2025-08-26 09:10:00|163150|163050|162900|162800|163150|163050|162850|162800|1072
1756199700000|2025-08-26 09:15:00|162850|162750|162550|162500|162900|162850|162350|162300|1481
1756200000000|2025-08-26 09:20:00|162600|162450|162450|162400|162600|162550|162350|162300|841
1756200300000|2025-08-26 09:25:00|162500|162450|162450|162400|162500|162450|162250|162200|674
1756200600000|2025-08-26 09:30:00|162400|162350|162400|162350|162450|162400|162250|162150|510
1756200900000|2025-08-26 09:35:00|162350|162300|162350|162250|162400|162350|162200|162150|331
1756201200000|2025-08-26 09:40:00|162300|162200|162050|162000|162300|162200|161900|161850|894
1756201500000|2025-08-26 09:45:00|162100|162050|162200|162150|162250|162200|161950|161900|1402
1756201800000|2025-08-26 09:50:00|162250|162200|162700|162600|162750|162700|162250|162200|721
1756202100000|2025-08-26 09:55:00|162650|162550|162650|162550|162800|162750|162550|162500|387
1756202400000|2025-08-26 10:00:00|162700|162600|162450|162350|162850|162800|162350|162300|363
1756202700000|2025-08-26 10:05:00|162500|162400|162500|162450|162600|162550|162400|162350|441
1756203000000|2025-08-26 10:10:00|162450|162400|162450|162400|162600|162550|162300|162250|449
1756203300000|2025-08-26 10:15:00|162500|162450|162550|162500|162550|162500|162350|162300|337
1756203600000|2025-08-26 10:20:00|162500|162450|162550|162500|162550|162500|162400|162350|321
1756203900000|2025-08-26 10:25:00|162500|162450|162450|162400|162500|162450|162350|162300|228
1756204200000|2025-08-26 10:30:00|162400|162350|162750|162650|162800|162750|162400|162300|246
1756204500000|2025-08-26 10:35:00|162700|162600|163100|163000|163100|163000|162700|162600|553
1756204800000|2025-08-26 10:40:00|163050|163050|163150|163050|163200|163150|163000|162950|437
1756205100000|2025-08-26 10:45:00|163100|163100|163250|163150|163250|163200|163100|163050|510
1756205400000|2025-08-26 10:50:00|163300|163200|163400|163350|163500|163400|163200|163150|876
1756205700000|2025-08-26 10:55:00|163450|163400|163500|163450|163600|163550|163350|163300|1057
1756206000000|2025-08-26 11:00:00|163600|162900|163350|163300|163600|163400|163300|162900|459
1756206300000|2025-08-26 11:05:00|163300|163250|163400|163350|163450|163400|163300|163250|335
1756206600000|2025-08-26 11:10:00|163350|163300|163400|163350|163400|163350|163350|163300|133
1756206900000|2025-08-26 11:15:00|163350|163300|163150|163100|163400|163300|163000|162900|633
1756207200000|2025-08-26 11:20:00|163200|163150|163400|163350|163400|163350|163200|163150|316
1756207500000|2025-08-26 11:25:00|163450|163400|163550|163500|163550|163500|163450|163400|162
1756207800000|2025-08-26 11:30:00|163600|163550|163700|163650|163750|163700|163550|163500|585
1756208100000|2025-08-26 11:35:00|163750|163700|163900|163850|164050|164000|163750|163650|560
1756208400000|2025-08-26 11:40:00|163850|163800|163950|163900|164050|164000|163850|163800|191
1756208700000|2025-08-26 11:45:00|163900|163850|163700|163650|163950|163850|163650|163600|510
1756209000000|2025-08-26 11:50:00|163650|163600|163600|163500|163700|163650|163550|163500|219
1756209300000|2025-08-26 11:55:00|163650|163550|163800|163750|163850|163750|163600|163550|422
1756209600000|2025-08-26 12:00:00|163850|163800|164050|164000|164050|164000|163800|163750|273
1756209900000|2025-08-26 12:05:00|164100|164050|163900|163800|164200|164100|163850|163800|283
1756210200000|2025-08-26 12:10:00|163850|163850|163750|163650|163900|163850|163700|163650|742
1756210500000|2025-08-26 12:15:00|163700|163700|163900|163850|163900|163850|163700|163650|877
1756210800000|2025-08-26 12:20:00|163950|163900|163850|163800|163950|163900|163850|163800|61
1756211100000|2025-08-26 12:25:00|163800|163750|163800|163750|163850|163800|163750|163650|363
1756211400000|2025-08-26 12:30:00|163850|163800|164000|163950|164050|164000|163700|163650|917
1756211700000|2025-08-26 12:35:00|163950|163900|163550|163450|163950|163900|163450|163400|596
1756212000000|2025-08-26 12:40:00|163500|163500|163750|163700|163750|163700|163450|163400|532
1756212300000|2025-08-26 12:45:00|163800|163750|163300|163200|163850|163800|163250|163200|1466
1756212600000|2025-08-26 12:50:00|163250|163250|163000|162950|163400|163350|163000|162950|1209
1756212900000|2025-08-26 12:55:00|163050|163000|162900|162800|163100|163000|162800|162750|1187
1756213200000|2025-08-26 13:00:00|162850|162850|162550|162450|162900|162850|162450|162400|1599
1756213500000|2025-08-26 13:05:00|162500|162500|162250|162150|162550|162500|162150|162100|1009
1756213800000|2025-08-26 13:10:00|162300|162200|162400|162350|162450|162400|162200|162150|562
1756214100000|2025-08-26 13:15:00|162450|162300|162250|162200|162500|162450|162200|162150|1787
1756214400000|2025-08-26 13:20:00|162200|162150|162700|162600|162700|162600|162150|162100|1243
1756214700000|2025-08-26 13:25:00|162650|162550|162650|162550|162850|162800|162600|162550|741
1756215000000|2025-08-26 13:30:00|162600|162600|163000|162900|163100|163000|162600|162600|1352
1756215300000|2025-08-26 13:35:00|162950|162950|163200|163100|163250|163200|162950|162900|927
1756215600000|2025-08-26 13:40:00|163150|163050|163050|163000|163200|163150|163050|163000|236
1756215900000|2025-08-26 13:45:00|163000|162950|163150|163050|163300|163250|162850|162750|692
1756216200000|2025-08-26 13:50:00|163200|163100|163100|163050|163300|163200|162900|162850|583
1756216500000|2025-08-26 13:55:00|163150|163100|163200|163100|163350|163300|163050|163000|933
1756216800000|2025-08-26 14:00:00|163250|163150|163450|163400|163650|163600|163250|163150|1760
1756217100000|2025-08-26 14:05:00|163500|163450|163600|163550|163700|163650|163450|163400|375
1756217400000|2025-08-26 14:10:00|163650|163600|163550|163450|163650|163600|163400|163350|1249
1756217700000|2025-08-26 14:15:00|163500|163400|163750|163700|163850|163800|163450|163400|840
1756218000000|2025-08-26 14:20:00|163800|163650|163950|163900|164200|164150|163750|163650|924
1756218300000|2025-08-26 14:25:00|164000|163950|163850|163800|164250|164200|163850|163800|931
1756218600000|2025-08-26 14:30:00|163900|163850|163950|163850|164100|164000|163900|163850|770
1756218900000|2025-08-26 14:35:00|164000|163900|163750|163700|164150|164100|163700|163650|752
1756219200000|2025-08-26 14:40:00|163700|163650|163800|163700|163850|163800|163700|163650|440
1756219500000|2025-08-26 14:45:00|163850|163750|164200|164150|164250|164150|163850|163750|910
1756219800000|2025-08-26 14:50:00|164250|164200|164000|163900|164250|164200|163950|163900|586
1756220100000|2025-08-26 14:55:00|163950|163950|163950|163850|164000|163950|163800|163750|738
1756220400000|2025-08-26 15:00:00|163900|163900|164050|164000|164100|164000|163850|163800|350
1756220700000|2025-08-26 15:05:00|164100|163950|164200|164150|164250|164200|164100|163950|923
1756221000000|2025-08-26 15:10:00|164250|164200|164250|164200|164300|164250|164150|164100|621
1756221300000|2025-08-26 15:15:00|164300|164250|164250|164200|164450|164400|164150|164100|1089
1756221600000|2025-08-26 15:20:00|164300|164150|164200|164150|164300|164250|164100|164050|1277
1756221900000|2025-08-26 15:25:00|164150|164100|164150|164100|164250|164200|164050|163950|1145
1756278000000|2025-08-27 07:00:00|164000|163950|164200|164100|164400|164350|163900|163800|2319
1756278300000|2025-08-27 07:05:00|164150|164050|163650|163600|164150|164050|163300|163200|2420
1756278600000|2025-08-27 07:10:00|163700|163650|163150|163050|163750|163700|163050|162950|2421
1756278900000|2025-08-27 07:15:00|163200|163100|163050|162950|163500|163400|163050|162950|639
1756279200000|2025-08-27 07:20:00|163000|162900|162800|162700|163100|163050|162800|162700|1281
1756279500000|2025-08-27 07:25:00|162750|162750|163000|162900|163050|163000|162750|162600|665
1756279800000|2025-08-27 07:30:00|163050|162950|163500|163450|163650|163600|163000|162900|1267
1756280100000|2025-08-27 07:35:00|163450|163400|163050|163000|163550|163450|163050|163000|706
1756280400000|2025-08-27 07:40:00|163000|162950|162600|162500|163050|163000|162550|162500|1396
1756280700000|2025-08-27 07:45:00|162650|162550|162800|162700|162800|162750|162500|162450|913
1756281000000|2025-08-27 07:50:00|162750|162650|162600|162550|162800|162750|162550|162500|654
1756281300000|2025-08-27 07:55:00|162650|162500|162700|162600|162900|162800|162600|162500|535
1756281600000|2025-08-27 08:00:00|162650|162550|162200|162100|162650|162550|162200|162100|1284
1756281900000|2025-08-27 08:05:00|162150|162050|162100|162050|162250|162200|161700|161650|2924
1756282200000|2025-08-27 08:10:00|162150|162000|162100|162000|162350|162300|162050|162000|378
1756282500000|2025-08-27 08:15:00|162050|161950|162200|162100|162200|162150|161850|161750|981
1756282800000|2025-08-27 08:20:00|162150|162050|162000|161900|162200|162150|162000|161900|570
1756283100000|2025-08-27 08:25:00|161950|161950|162250|162200|162350|162300|161950|161950|909
1756283400000|2025-08-27 08:30:00|162300|162250|162250|162150|162400|162350|162200|162150|390
1756283700000|2025-08-27 08:35:00|162200|162200|163050|163000|163050|163000|162200|162200|1663
1756284000000|2025-08-27 08:40:00|163100|163050|162950|162900|163100|163050|162950|162900|220
1756284300000|2025-08-27 08:45:00|163000|162950|163250|163150|163250|163200|163000|162950|987
1756284600000|2025-08-27 08:50:00|163300|163200|163100|163050|163300|163250|163050|163000|1202
1756284900000|2025-08-27 08:55:00|163050|163000|163800|163700|163800|163700|163050|163000|1168
1756285200000|2025-08-27 09:00:00|163750|163750|163900|163800|163950|163900|163550|163450|1247
1756285500000|2025-08-27 09:05:00|163850|163750|163950|163850|164000|163900|163700|163650|1009
1756285800000|2025-08-27 09:10:00|163900|163800|164050|163950|164150|164100|163850|163800|950
1756286100000|2025-08-27 09:15:00|164000|163900|163850|163800|164050|164000|163500|163450|1897
1756286400000|2025-08-27 09:20:00|163800|163750|163700|163600|163800|163800|163600|163550|833
1756286700000|2025-08-27 09:25:00|163750|163650|164000|163950|164000|163950|163750|163650|322
1756287000000|2025-08-27 09:30:00|163950|163900|164050|163950|164100|164050|163850|163800|815
1756287300000|2025-08-27 09:35:00|164000|163900|164150|164100|164200|164100|163950|163900|1136
1756287600000|2025-08-27 09:40:00|164200|164150|164350|164250|164400|164300|164100|164050|801
1756287900000|2025-08-27 09:45:00|164300|164200|164300|164200|164450|164400|164250|164150|759
1756288200000|2025-08-27 09:50:00|164350|164250|164100|164000|164400|164300|164050|164000|288
1756288500000|2025-08-27 09:55:00|164050|163950|164050|163950|164150|164100|163800|163750|1722
1756288800000|2025-08-27 10:00:00|164100|164000|164100|164050|164200|164150|164050|163950|479
1756289100000|2025-08-27 10:05:00|164050|164000|163950|163900|164050|164000|163900|163850|600
1756289400000|2025-08-27 10:10:00|163900|163850|163950|163850|164000|163950|163800|163750|1092
1756289700000|2025-08-27 10:15:00|163900|163800|163850|163800|163950|163850|163850|163800|236
1756290000000|2025-08-27 10:20:00|163900|163850|163850|163750|163900|163850|163750|163700|485
1756290300000|2025-08-27 10:25:00|163900|163800|163800|163750|164000|163950|163800|163750|285
1756290600000|2025-08-27 10:30:00|163850|163800|163700|163650|163850|163800|163600|163550|212
1756290900000|2025-08-27 10:35:00|163750|163600|163600|163500|163750|163700|163550|163500|71
1756291200000|2025-08-27 10:40:00|163550|163550|163500|163400|163650|163600|163450|163400|321
1756291500000|2025-08-27 10:45:00|163550|163450|163600|163550|163650|163550|163450|163400|256
1756291800000|2025-08-27 10:50:00|163650|163500|163750|163650|163750|163650|163600|163500|266
1756292100000|2025-08-27 10:55:00|163800|163700|164000|163950|164000|163950|163750|163650|190
1756292400000|2025-08-27 11:00:00|164050|163900|164100|164050|164250|164150|163900|163850|1250
1756292700000|2025-08-27 11:05:00|164050|164000|163950|163900|164100|164000|163950|163900|54
1756293000000|2025-08-27 11:10:00|164000|163950|164000|163950|164000|163950|163800|163700|531
1756293300000|2025-08-27 11:15:00|164050|163900|164100|164050|164100|164050|163950|163900|191
1756293600000|2025-08-27 11:20:00|164150|164000|164150|164050|164350|164300|164100|164000|795
1756293900000|2025-08-27 11:25:00|164100|164100|164300|164200|164350|164250|164100|164050|339
1756294200000|2025-08-27 11:30:00|164350|164250|164500|164450|164600|164500|164350|164250|1135
1756294500000|2025-08-27 11:35:00|164450|164400|164250|164200|164450|164450|164200|164100|576
1756294800000|2025-08-27 11:40:00|164200|164150|164050|164000|164250|164150|164050|164000|406
1756295100000|2025-08-27 11:45:00|164000|163950|164100|164050|164150|164050|163900|163800|319
1756295400000|2025-08-27 11:50:00|164050|164000|163900|163800|164100|164000|163850|163750|259
1756295700000|2025-08-27 11:55:00|163850|163750|163850|163800|163950|163900|163800|163750|504
1756296000000|2025-08-27 12:00:00|163800|163750|163750|163650|163850|163800|163500|163450|1841
1756296300000|2025-08-27 12:05:00|163800|163700|163800|163750|163850|163800|163600|163550|302
1756296600000|2025-08-27 12:10:00|163750|163700|163550|163500|163800|163700|163450|163400|419
1756296900000|2025-08-27 12:15:00|163600|163450|163800|163700|163850|163800|163600|163450|430
1756297200000|2025-08-27 12:20:00|163750|163750|163750|163700|163850|163800|163700|163600|331
1756297500000|2025-08-27 12:25:00|163800|163650|164000|163950|164000|163950|163750|163650|281
1756297800000|2025-08-27 12:30:00|163950|163900|163900|163800|164050|164000|163850|163800|317
1756298100000|2025-08-27 12:35:00|163850|163850|163500|163450|163950|163850|163500|163450|346
1756298400000|2025-08-27 12:40:00|163450|163400|163250|163150|163500|163400|163200|163150|438
1756298700000|2025-08-27 12:45:00|163300|163200|163650|163600|163700|163650|163300|163200|605
1756299000000|2025-08-27 12:50:00|163700|163650|163450|163350|163750|163650|163350|163300|606
1756299300000|2025-08-27 12:55:00|163400|163300|163650|163550|163650|163550|163200|163150|519
1756299600000|2025-08-27 13:00:00|163600|163500|163550|163500|163700|163650|163550|163500|203
1756299900000|2025-08-27 13:05:00|163600|163450|163700|163600|163750|163700|163500|163450|254
1756300200000|2025-08-27 13:10:00|163650|163550|163700|163600|163800|163700|163450|163400|829
1756300500000|2025-08-27 13:15:00|163750|163650|163850|163750|163850|163750|163700|163650|220
1756300800000|2025-08-27 13:20:00|163800|163800|163700|163650|163850|163800|163700|163650|216
1756301100000|2025-08-27 13:25:00|163750|163600|163600|163500|163750|163700|163500|163400|253
1756301400000|2025-08-27 13:30:00|163650|163550|163600|163500|163800|163700|163550|163500|443
1756301700000|2025-08-27 13:35:00|163550|163550|163600|163500|163800|163700|163550|163500|344
1756302000000|2025-08-27 13:40:00|163550|163450|163200|163150|163650|163600|163100|163050|788
1756302300000|2025-08-27 13:45:00|163150|163100|163150|163050|163250|163200|162950|162850|734
1756302600000|2025-08-27 13:50:00|163200|163100|163150|163050|163200|163100|162950|162850|714
1756302900000|2025-08-27 13:55:00|163100|163000|162950|162850|163100|163000|162850|162800|986
1756303200000|2025-08-27 14:00:00|162900|162900|163100|163000|163100|163050|162750|162650|1371
1756303500000|2025-08-27 14:05:00|163050|162950|163150|163050|163300|163200|163000|162900|592
1756303800000|2025-08-27 14:10:00|163100|163000|163150|163050|163200|163100|162950|162900|823
1756304100000|2025-08-27 14:15:00|163100|163000|163400|163300|163450|163400|163100|163000|751
1756304400000|2025-08-27 14:20:00|163350|163250|163550|163450|163550|163500|163300|163250|870
1756304700000|2025-08-27 14:25:00|163500|163400|163750|163650|163800|163700|163500|163400|1410
1756305000000|2025-08-27 14:30:00|163700|163600|163850|163800|163850|163800|163650|163600|561
1756305300000|2025-08-27 14:35:00|163800|163750|163400|163350|163850|163800|163400|163350|835
1756305600000|2025-08-27 14:40:00|163350|163300|163400|163300|163400|163350|163250|163200|715
1756305900000|2025-08-27 14:45:00|163450|163350|163350|163300|163500|163450|163350|163250|464
1756306200000|2025-08-27 14:50:00|163300|163250|163100|163050|163450|163400|163100|163050|677
1756306500000|2025-08-27 14:55:00|163150|163100|163350|163250|163350|163300|163150|163050|534
1756306800000|2025-08-27 15:00:00|163400|163300|163350|163250|163400|163350|163200|163150|660
1756307100000|2025-08-27 15:05:00|163300|163300|163350|163250|163600|163500|163300|163250|1098
1756307400000|2025-08-27 15:10:00|163300|163300|163250|163200|163500|163450|163200|163150|943
1756307700000|2025-08-27 15:15:00|163300|163150|163200|163150|163400|163350|163150|163100|728
1756308000000|2025-08-27 15:20:00|163250|163100|163300|163250|163400|163300|163200|163100|558
1756308300000|2025-08-27 15:25:00|163350|163300|163400|163300|163500|163450|163350|163250|979
1756364400000|2025-08-28 07:00:00|164850|164800|164700|164550|164900|164800|164200|164050|2601
1756364700000|2025-08-28 07:05:00|164750|164600|163850|163750|164800|164700|163700|163600|2196
1756365000000|2025-08-28 07:10:00|163900|163800|163500|163400|164200|164100|163100|163050|2660
1756365300000|2025-08-28 07:15:00|163450|163450|163750|163600|163800|163700|163050|163000|1401
1756365600000|2025-08-28 07:20:00|163700|163650|163400|163300|163750|163650|163300|163200|920
1756365900000|2025-08-28 07:25:00|163450|163350|163800|163700|163800|163700|163100|163050|695
1756366200000|2025-08-28 07:30:00|163850|163750|163800|163750|164100|164050|163650|163600|1353
1756366500000|2025-08-28 07:35:00|163850|163800|163650|163600|163850|163800|163600|163550|803
1756366800000|2025-08-28 07:40:00|163600|163550|163350|163250|163600|163550|163250|163150|731
1756367100000|2025-08-28 07:45:00|163300|163200|163600|163500|163600|163550|163200|163100|879
1756367400000|2025-08-28 07:50:00|163550|163550|163450|163350|163600|163550|163350|163300|1091
1756367700000|2025-08-28 07:55:00|163400|163400|163200|163100|163550|163500|163150|163100|703
1756368000000|2025-08-28 08:00:00|163150|163050|162950|162850|163150|163050|162750|162700|1894
1756368300000|2025-08-28 08:05:00|162900|162800|163100|163000|163150|163100|162800|162700|596
1756368600000|2025-08-28 08:10:00|163050|162950|162750|162700|163050|162950|162650|162550|1379
1756368900000|2025-08-28 08:15:00|162700|162650|162650|162550|162750|162650|162400|162300|1911
1756369200000|2025-08-28 08:20:00|162700|162600|162800|162700|162950|162900|162600|162500|1861
1756369500000|2025-08-28 08:25:00|162750|162650|162200|162150|162800|162700|162200|162150|1324
1756369800000|2025-08-28 08:30:00|162150|162100|162150|162050|162150|162100|161850|161800|3025
1756370100000|2025-08-28 08:35:00|162200|162100|162300|162200|162300|162200|162000|161900|2151
1756370400000|2025-08-28 08:40:00|162250|162150|162300|162200|162450|162400|162200|162150|993
1756370700000|2025-08-28 08:45:00|162350|162250|162400|162300|162400|162350|162050|162000|2028
1756371000000|2025-08-28 08:50:00|162450|162350|162450|162350|162500|162450|162300|162200|1018
1756371300000|2025-08-28 08:55:00|162400|162400|162450|162350|162500|162450|162300|162250|788
1756371600000|2025-08-28 09:00:00|162400|162300|162450|162400|162450|162400|162300|162250|426
1756371900000|2025-08-28 09:05:00|162500|162350|162550|162500|162650|162600|162500|162350|584
1756372200000|2025-08-28 09:10:00|162600|162550|162750|162700|162800|162750|162550|162500|371
1756372500000|2025-08-28 09:15:00|162700|162650|163000|162950|163000|162950|162600|162550|1407
1756372800000|2025-08-28 09:20:00|163050|163000|163250|163200|163300|163250|162950|162900|675
1756373100000|2025-08-28 09:25:00|163200|163150|163050|162950|163200|163200|162900|162850|637
1756373400000|2025-08-28 09:30:00|163000|162900|163250|163200|163350|163300|162750|162650|2395
1756373700000|2025-08-28 09:35:00|163200|163150|162850|162800|163250|163200|162850|162800|671
1756374000000|2025-08-28 09:40:00|162800|162750|162650|162550|162850|162800|162450|162400|1645
1756374300000|2025-08-28 09:45:00|162600|162500|161950|161900|162750|162650|161950|161900|2072
1756374600000|2025-08-28 09:50:00|162000|161950|162450|162400|162500|162450|161950|161900|1321
1756374900000|2025-08-28 09:55:00|162500|162450|162400|162300|162500|162450|162300|162250|697
1756375200000|2025-08-28 10:00:00|162350|162350|162500|162400|162700|162650|162350|162350|689
1756375500000|2025-08-28 10:05:00|162450|162450|162550|162500|162650|162600|162400|162350|694
1756375800000|2025-08-28 10:10:00|162500|162450|162500|162400|162550|162500|162450|162350|289
1756376100000|2025-08-28 10:15:00|162550|162450|162400|162300|162600|162550|162400|162300|336
1756376400000|2025-08-28 10:20:00|162450|162350|162550|162500|162550|162500|162400|162300|172
1756376700000|2025-08-28 10:25:00|162600|162450|162650|162600|162650|162600|162500|162450|132
1756377000000|2025-08-28 10:30:00|162700|162650|163000|162950|163200|163100|162700|162650|1182
1756377300000|2025-08-28 10:35:00|162950|162900|163050|162950|163050|163000|162950|162900|271
1756377600000|2025-08-28 10:40:00|163000|162900|162900|162850|163050|163000|162750|162700|495
1756377900000|2025-08-28 10:45:00|162950|162900|162950|162900|163050|163000|162800|162700|511
1756378200000|2025-08-28 10:50:00|163000|162850|163150|163050|163150|163100|162750|162650|1328
1756378500000|2025-08-28 10:55:00|163100|163000|163650|163550|163700|163650|163100|163000|6801
1756378800000|2025-08-28 11:00:00|163600|163500|163600|163550|163750|163700|163500|163450|2206
1756379100000|2025-08-28 11:05:00|163650|163600|163750|163700|163800|163750|163450|163400|3238
1756379400000|2025-08-28 11:10:00|163700|163650|163650|163600|163800|163750|163650|163600|716
1756379700000|2025-08-28 11:15:00|163600|163550|163950|163850|164000|163950|163500|163450|1520
1756380000000|2025-08-28 11:20:00|163900|163800|163600|163500|163900|163800|163550|163500|1758
1756380300000|2025-08-28 11:25:00|163650|163550|163900|163850|164000|163900|163600|163550|3245
1756380600000|2025-08-28 11:30:00|163850|163800|164100|164050|164300|164200|163850|163800|3268
1756380900000|2025-08-28 11:35:00|164050|164000|163600|163550|164100|164050|163600|163550|945
1756381200000|2025-08-28 11:40:00|163650|163600|164100|164000|164250|164150|163650|163550|5658
1756381500000|2025-08-28 11:45:00|164150|164050|164350|164250|164350|164250|163950|163900|4631
1756381800000|2025-08-28 11:50:00|164300|164200|164350|164300|164400|164350|164050|164000|1359
1756382100000|2025-08-28 11:55:00|164400|164350|164150|164050|164450|164400|164050|164000|1674
1756382400000|2025-08-28 12:00:00|164100|164100|164350|164250|164400|164300|164000|163950|1380
1756382700000|2025-08-28 12:05:00|164300|164200|164100|164000|164300|164200|164050|164000|669
1756383000000|2025-08-28 12:10:00|164050|163950|164000|163900|164400|164300|164000|163900|2408
1756383300000|2025-08-28 12:15:00|163950|163750|163800|163700|163950|163850|163700|163650|2463
1756383600000|2025-08-28 12:20:00|163750|163650|163700|163600|163800|163650|163600|163550|852
1756383900000|2025-08-28 12:25:00|163650|163550|163800|163700|163850|163750|163550|163500|404
1756384200000|2025-08-28 12:30:00|163850|163750|163600|163500|163850|163750|163550|163500|452
1756384500000|2025-08-28 12:35:00|163650|163550|164000|163900|164000|163950|163550|163500|1547
1756384800000|2025-08-28 12:40:00|163950|163950|163800|163700|164000|163950|163650|163600|484
1756385100000|2025-08-28 12:45:00|163750|163750|163650|163550|163800|163750|163600|163500|232
1756385400000|2025-08-28 12:50:00|163700|163600|163750|163700|163800|163750|163650|163550|271
1756385700000|2025-08-28 12:55:00|163800|163750|163800|163700|163900|163800|163700|163650|597
1756386000000|2025-08-28 13:00:00|163750|163750|163850|163750|164050|164000|163750|163750|2711
1756386300000|2025-08-28 13:05:00|163800|163700|163700|163600|163800|163750|163650|163550|276
1756386600000|2025-08-28 13:10:00|163650|163550|163300|163200|163700|163600|163250|163200|4451
1756386900000|2025-08-28 13:15:00|163350|163250|163700|163600|163750|163650|163300|163200|7408
1756387200000|2025-08-28 13:20:00|163750|163650|164100|164000|164100|164000|163700|163600|2108
1756387500000|2025-08-28 13:25:00|164050|163950|164150|164050|164250|164200|163900|163850|2504
1756387800000|2025-08-28 13:30:00|164100|164000|164050|163950|164300|164200|163950|163900|3342
1756388100000|2025-08-28 13:35:00|164000|163900|163950|163850|164000|163950|163800|163750|1093
1756388400000|2025-08-28 13:40:00|163900|163900|164200|164100|164350|164300|163900|163900|3390
1756388700000|2025-08-28 13:45:00|164150|164050|164350|164250|164400|164300|164000|163950|1164
1756389000000|2025-08-28 13:50:00|164400|164300|164100|164050|164600|164550|164100|164050|2490
1756389300000|2025-08-28 13:55:00|164050|164000|163700|163600|164100|164050|163500|163450|1273
1756389600000|2025-08-28 14:00:00|163750|163650|164250|164150|164350|164250|163600|163550|2401
1756389900000|2025-08-28 14:05:00|164200|164200|165100|165000|165200|165150|164150|164100|5258
1756390200000|2025-08-28 14:10:00|165050|164950|164950|164850|165250|165150|164850|164750|4884
1756390500000|2025-08-28 14:15:00|165000|164900|164900|164850|165050|165000|164750|164700|2850
1756390800000|2025-08-28 14:20:00|164850|164800|164750|164650|165050|165000|164700|164650|2261
1756391100000|2025-08-28 14:25:00|164700|164600|164700|164600|164750|164600|164400|164350|885
1756391400000|2025-08-28 14:30:00|164750|164650|164600|164550|164850|164750|164550|164500|1502
1756391700000|2025-08-28 14:35:00|164550|164500|164250|164200|164600|164550|164250|164150|866
1756392000000|2025-08-28 14:40:00|164300|164250|164300|164250|164350|164300|164250|164200|984
1756392300000|2025-08-28 14:45:00|164350|164200|164100|164050|164350|164200|164050|164000|770
1756392600000|2025-08-28 14:50:00|164050|164000|164000|163950|164100|164050|163800|163700|1309
1756392900000|2025-08-28 14:55:00|164050|164000|163800|163750|164150|164050|163700|163650|1752
1756393200000|2025-08-28 15:00:00|163850|163800|163700|163650|163850|163800|163700|163650|347
1756393500000|2025-08-28 15:05:00|163750|163700|163700|163600|163850|163800|163600|163550|1450
1756393800000|2025-08-28 15:10:00|163650|163650|163650|163600|163800|163750|163650|163550|1166
1756394100000|2025-08-28 15:15:00|163700|163650|163800|163750|163800|163750|163650|163600|568
1756394400000|2025-08-28 15:20:00|163850|163800|163750|163700|163850|163800|163650|163600|1229
1756394700000|2025-08-28 15:25:00|163700|163650|163800|163700|163850|163800|163700|163650|1031
1756450800000|2025-08-29 07:00:00|164650|164600|165900|165800|166200|166050|164350|164300|12513
1756451100000|2025-08-29 07:05:00|165950|165850|167200|167150|167200|167150|165850|165800|5917
1756451400000|2025-08-29 07:10:00|167250|167200|167800|167650|168250|168150|167100|167050|7894
1756451700000|2025-08-29 07:15:00|167750|167700|168750|168700|168900|168850|167700|167600|7176
1756452000000|2025-08-29 07:20:00|168700|168650|168750|168650|169200|169150|168650|168550|5582
1756452300000|2025-08-29 07:25:00|168800|168700|169000|168950|169200|169100|168700|168600|3625
1756452600000|2025-08-29 07:30:00|169050|169000|169400|169300|169450|169350|169000|168950|4655
1756452900000|2025-08-29 07:35:00|169350|169350|169650|169550|169650|169550|169000|168950|2969
1756453200000|2025-08-29 07:40:00|169550|169450|170000|169950|170250|170150|169500|169400|8027
1756453500000|2025-08-29 07:45:00|170050|170000|169350|169300|170100|170000|169150|169100|3265
1756453800000|2025-08-29 07:50:00|169300|169250|168650|168550|169500|169400|168500|168450|3849
1756454100000|2025-08-29 07:55:00|168700|168600|168800|168700|168800|168750|168450|168400|4282
1756454400000|2025-08-29 08:00:00|168750|168750|168350|168300|168800|168750|168300|168250|3175
1756454700000|2025-08-29 08:05:00|168300|168250|167900|167800|168400|168350|167700|167650|3275
1756455000000|2025-08-29 08:10:00|167850|167900|168000|167900|168250|168150|167850|167800|3098
1756455300000|2025-08-29 08:15:00|168050|167950|167700|167650|168100|168050|167450|167400|1709
1756455600000|2025-08-29 08:20:00|167750|167700|167700|167600|167800|167750|167600|167500|238
1756455900000|2025-08-29 08:25:00|167750|167650|168000|167900|168000|167950|167500|167450|1382
1756456200000|2025-08-29 08:30:00|168050|167950|168150|168100|168200|168150|168050|167900|907
1756456500000|2025-08-29 08:35:00|168200|168150|168900|168800|169000|168950|168200|168150|5622
1756456800000|2025-08-29 08:40:00|168950|168850|169300|169200|169300|169250|168900|168850|2374
1756457100000|2025-08-29 08:45:00|169250|169250|169500|169450|169500|169450|169250|169200|1251
1756457400000|2025-08-29 08:50:00|169550|169500|169300|169200|169650|169600|169100|169050|1416
1756457700000|2025-08-29 08:55:00|169350|169250|169450|169350|169600|169550|169250|169200|1534
1756458000000|2025-08-29 09:00:00|169400|169400|169750|169700|169900|169850|169350|169300|1191
1756458300000|2025-08-29 09:05:00|169800|169650|169650|169600|169950|169900|169600|169550|2838
1756458600000|2025-08-29 09:10:00|169600|169550|169200|169100|169600|169550|168500|168000|4425
1756458900000|2025-08-29 09:15:00|169250|169150|169100|169000|169300|169250|168950|168850|3326
1756459200000|2025-08-29 09:20:00|169050|168950|169000|168950|169100|169050|168650|168500|844
1756459500000|2025-08-29 09:25:00|169050|169000|169100|169050|169150|169050|168900|168850|1007
1756459800000|2025-08-29 09:30:00|169050|169000|169450|169400|169450|169400|169050|169000|422
1756460100000|2025-08-29 09:35:00|169500|169350|169500|169400|169500|169400|169150|169100|1448
1756460400000|2025-08-29 09:40:00|169450|169350|169150|169100|169450|169350|169100|169050|453
1756460700000|2025-08-29 09:45:00|169200|169050|169200|169100|169250|169150|169000|168950|527
1756461000000|2025-08-29 09:50:00|169250|169150|169250|169200|169350|169250|169100|169050|762
1756461300000|2025-08-29 09:55:00|169200|169150|169200|169150|169250|169150|169000|168950|357
1756461600000|2025-08-29 10:00:00|169150|169100|169050|169000|169150|169100|168900|168850|936
1756461900000|2025-08-29 10:05:00|169000|168950|169200|169100|169200|169150|168900|168850|802
1756462200000|2025-08-29 10:10:00|169250|169150|169200|169150|169300|169250|169150|169100|703
1756462500000|2025-08-29 10:15:00|169250|169200|169350|169300|169450|169400|169100|169050|827
1756462800000|2025-08-29 10:20:00|169400|169350|169550|169500|169600|169550|169350|169300|2171
1756463100000|2025-08-29 10:25:00|169600|169450|169500|169450|169600|169450|169400|169350|328
1756463400000|2025-08-29 10:30:00|169450|169400|169700|169650|169800|169750|169300|169250|2080
1756463700000|2025-08-29 10:35:00|169750|169600|169500|169450|169750|169600|169500|169450|252
1756464000000|2025-08-29 10:40:00|169450|169400|169700|169650|169700|169650|169450|169400|446
1756464300000|2025-08-29 10:45:00|169750|169700|169700|169600|169800|169750|169650|169600|302
1756464600000|2025-08-29 10:50:00|169650|169650|169950|169900|169950|169900|169650|169600|816
1756464900000|2025-08-29 10:55:00|170000|169850|170050|169950|170350|170300|169850|169800|6519
1756465200000|2025-08-29 11:00:00|170100|170000|170150|170100|170200|170150|170050|169950|800
1756465500000|2025-08-29 11:05:00|170200|170050|169950|169850|170200|170050|169750|169700|786
1756465800000|2025-08-29 11:10:00|169900|169900|169750|169700|170000|169950|169750|169700|346
1756466100000|2025-08-29 11:15:00|169800|169650|169850|169800|169900|169800|169750|169650|875
1756466400000|2025-08-29 11:20:00|169900|169850|170200|170150|170200|170150|169900|169850|956
1756466700000|2025-08-29 11:25:00|170250|170200|170300|170200|170400|170350|170200|170150|1327
1756467000000|2025-08-29 11:30:00|170250|170250|170700|170650|170900|170850|170150|170100|2945
1756467300000|2025-08-29 11:35:00|170750|170700|170350|170250|170800|170700|170300|170200|1514
1756467600000|2025-08-29 11:40:00|170400|170300|170650|170550|170700|170600|170200|170150|699
1756467900000|2025-08-29 11:45:00|170600|170500|170450|170350|170650|170550|170450|170350|773
1756468200000|2025-08-29 11:50:00|170500|170400|170350|170250|170500|170450|170250|170200|588
1756468500000|2025-08-29 11:55:00|170400|170300|170500|170450|170650|170600|170350|170300|1269
1756468800000|2025-08-29 12:00:00|170450|170400|170450|170350|170500|170450|170400|170300|541
1756469100000|2025-08-29 12:05:00|170400|170300|170500|170400|170500|170400|170150|170100|907
1756469400000|2025-08-29 12:10:00|170450|170450|170650|170600|170650|170600|170350|170300|1344
1756469700000|2025-08-29 12:15:00|170700|170650|171150|171050|171200|171100|170600|170550|3512
1756470000000|2025-08-29 12:20:00|171100|171100|171250|171200|171300|171250|171000|170950|1334
1756470300000|2025-08-29 12:25:00|171300|171250|171200|171150|171500|171450|171150|171100|1258
1756470600000|2025-08-29 12:30:00|171250|171100|171500|171450|171550|171500|171150|171100|1030
1756470900000|2025-08-29 12:35:00|171550|171500|172000|171900|172200|172100|171450|171400|3838
1756471200000|2025-08-29 12:40:00|171950|171950|171750|171700|172000|171950|171600|171500|2024
1756471500000|2025-08-29 12:45:00|171700|171650|171650|171600|171800|171750|171500|171450|1709
1756471800000|2025-08-29 12:50:00|171600|171550|171250|171200|171800|171750|171250|171200|1275
1756472100000|2025-08-29 12:55:00|171200|171150|170900|170850|171250|171200|170800|170750|2238
1756472400000|2025-08-29 13:00:00|170950|170900|171300|171200|171300|171200|170850|170800|974
1756472700000|2025-08-29 13:05:00|171250|171250|171150|171050|171350|171300|171100|171000|588
1756473000000|2025-08-29 13:10:00|171100|171000|171400|171350|171400|171350|171050|171000|1151
1756473300000|2025-08-29 13:15:00|171450|171400|171350|171300|171500|171450|171300|171250|471
1756473600000|2025-08-29 13:20:00|171300|171250|171250|171200|171350|171300|171150|171100|595
1756473900000|2025-08-29 13:25:00|171300|171250|171000|170900|171400|171350|170850|170800|2559
1756474200000|2025-08-29 13:30:00|171050|170950|171200|171150|171200|171150|170900|170850|1469
1756474500000|2025-08-29 13:35:00|171250|171100|170450|170350|171250|171100|170400|170300|1911
1756474800000|2025-08-29 13:40:00|170400|170400|170700|170600|170700|170650|170400|170350|866
1756475100000|2025-08-29 13:45:00|170750|170650|170000|169900|170750|170650|169900|169850|2354
1756475400000|2025-08-29 13:50:00|169950|169850|170100|170050|170200|170100|169900|169850|1568
1756475700000|2025-08-29 13:55:00|170150|170100|170100|170050|170250|170200|170050|170000|880
1756476000000|2025-08-29 14:00:00|170150|170100|169650|169550|170200|170150|169550|169500|1988
1756476300000|2025-08-29 14:05:00|169700|169600|169350|169300|169800|169750|169150|169050|2570
1756476600000|2025-08-29 14:10:00|169400|169250|169100|169050|169500|169450|168900|168850|2929
1756476900000|2025-08-29 14:15:00|169050|169000|168850|168800|169150|169100|168800|168750|1577
1756477200000|2025-08-29 14:20:00|168800|168750|169300|169200|169400|169350|168800|168750|1585
1756477500000|2025-08-29 14:25:00|169250|169250|169250|169200|169300|169250|169000|168950|849
1756477800000|2025-08-29 14:30:00|169200|169150|169550|169500|169550|169500|169200|169100|1155
1756478100000|2025-08-29 14:35:00|169600|169550|170000|169950|170000|169950|169600|169500|1031
1756478400000|2025-08-29 14:40:00|169950|169900|169900|169850|170200|170150|169900|169800|1845
1756478700000|2025-08-29 14:45:00|169950|169900|169450|169400|169950|169900|169400|169350|1026
1756479000000|2025-08-29 14:50:00|169400|169350|169450|169350|169450|169400|169300|169200|1052
1756479300000|2025-08-29 14:55:00|169400|169400|169450|169350|169450|169400|169200|169150|1167
1756479600000|2025-08-29 15:00:00|169400|169300|169650|169550|169700|169650|169300|169250|1497
1756479900000|2025-08-29 15:05:00|169600|169600|169900|169850|169900|169850|169600|169550|825
1756480200000|2025-08-29 15:10:00|169850|169800|170000|169950|170050|170000|169850|169800|1175
1756480500000|2025-08-29 15:15:00|170050|170000|169950|169900|170100|170050|169900|169850|1187
1756480800000|2025-08-29 15:20:00|169900|169850|169500|169450|169950|169900|169400|169350|1353
1756481100000|2025-08-29 15:25:00|169550|169500|169200|169150|169550|169500|169150|169100|2557
1756710000000|2025-09-01 07:00:00|169900|169800|170750|170650|171800|171700|169900|169750|5063
1756710300000|2025-09-01 07:05:00|170700|170600|171200|171100|171350|171250|170400|170300|2719
1756710600000|2025-09-01 07:10:00|171150|171050|172100|172050|172450|172400|171100|171050|5774
1756710900000|2025-09-01 07:15:00|172150|172000|173000|172900|173200|173150|172100|172000|2988
1756711200000|2025-09-01 07:20:00|172950|172850|172700|172600|173000|172950|172600|172500|2112
1756711500000|2025-09-01 07:25:00|172650|172550|172500|172400|172800|172750|172100|172000|1660
1756711800000|2025-09-01 07:30:00|172550|172450|172550|172450|172750|172650|172100|172050|2101
1756712100000|2025-09-01 07:35:00|172600|172500|172700|172600|172800|172750|172450|172350|937
1756712400000|2025-09-01 07:40:00|172750|172650|172800|172750|173000|172900|172600|172550|1314
1756712700000|2025-09-01 07:45:00|172850|172800|172550|172450|172950|172850|172500|172450|1058
1756713000000|2025-09-01 07:50:00|172500|172400|172550|172450|172550|172450|172350|172300|544
1756713300000|2025-09-01 07:55:00|172500|172400|172950|172850|173000|172900|172500|172400|576
1756713600000|2025-09-01 08:00:00|173000|172950|172950|172850|173150|173100|172850|172750|1549
1756713900000|2025-09-01 08:05:00|172900|172800|173600|173450|173700|173650|172800|172700|3256
1756714200000|2025-09-01 08:10:00|173550|173400|172800|172750|173600|173500|172700|172650|1326
1756714500000|2025-09-01 08:15:00|172750|172700|172400|172300|172900|172850|172150|172100|1982
1756714800000|2025-09-01 08:20:00|172350|172350|172900|172850|173000|172900|172350|172300|572
1756715100000|2025-09-01 08:25:00|172950|172900|172850|172750|173000|172950|172750|172700|1236
1756715400000|2025-09-01 08:30:00|172800|172700|172800|172700|172850|172800|172600|172550|1260
1756715700000|2025-09-01 08:35:00|172750|172650|172950|172850|173000|172900|172650|172600|1003
1756716000000|2025-09-01 08:40:00|172900|172900|172750|172700|172900|172900|172700|172650|622
1756716300000|2025-09-01 08:45:00|172800|172650|172750|172650|172800|172700|172550|172500|531
1756716600000|2025-09-01 08:50:00|172800|172700|172700|172650|172900|172800|172600|172550|1320
1756716900000|2025-09-01 08:55:00|172750|172700|172800|172700|172900|172850|172700|172650|376
1756717200000|2025-09-01 09:00:00|172750|172800|172950|172850|172950|172900|172750|172700|263
1756717500000|2025-09-01 09:05:00|172900|172900|172900|172800|172950|172900|172750|172650|360
1756717800000|2025-09-01 09:10:00|172850|172850|173000|172900|173200|173150|172850|172800|847
1756718100000|2025-09-01 09:15:00|172950|172950|173250|173200|173300|173250|172850|172800|994
1756718400000|2025-09-01 09:20:00|173300|173250|172850|172750|173300|173250|172800|172750|450
1756718700000|2025-09-01 09:25:00|172800|172700|172800|172700|172800|172750|172600|172500|212
1756719000000|2025-09-01 09:30:00|172850|172750|173100|173050|173200|173150|172850|172750|701
1756719300000|2025-09-01 09:35:00|173150|173100|173050|172950|173150|173100|172900|172800|434
1756719600000|2025-09-01 09:40:00|173000|172900|172750|172650|173050|172900|172750|172650|663
1756719900000|2025-09-01 09:45:00|172700|172700|172800|172700|172800|172750|172650|172600|740
1756720200000|2025-09-01 09:50:00|172750|172750|172600|172500|172850|172750|172550|172500|864
1756720500000|2025-09-01 09:55:00|172550|172450|172750|172700|172850|172750|172500|172450|541
1756720800000|2025-09-01 10:00:00|172800|172750|172650|172600|172800|172750|172600|172550|331
1756721100000|2025-09-01 10:05:00|172700|172650|172650|172550|172800|172750|172550|172500|1046
1756721400000|2025-09-01 10:10:00|172600|172600|172650|172600|172750|172700|172600|172550|320
1756721700000|2025-09-01 10:15:00|172600|172550|172650|172550|172850|172800|172450|172400|601
1756722000000|2025-09-01 10:20:00|172600|172500|172800|172700|172800|172700|172550|172500|1013
1756722300000|2025-09-01 10:25:00|172750|172750|172650|172600|173000|172900|172550|172500|819
1756722600000|2025-09-01 10:30:00|172700|172650|172900|172800|172950|172850|172650|172600|175
1756722900000|2025-09-01 10:35:00|172850|172750|173000|172900|173000|172950|172800|172750|399
1756723200000|2025-09-01 10:40:00|172950|172850|172950|172850|173150|173100|172900|172800|1025
1756723500000|2025-09-01 10:45:00|172900|172800|173050|172950|173050|173000|172900|172800|265
1756723800000|2025-09-01 10:50:00|173000|172900|172950|172850|173050|172950|172900|172850|177
1756724100000|2025-09-01 10:55:00|172900|172900|173000|172900|173050|173000|172850|172800|276
1756724400000|2025-09-01 11:00:00|172950|172850|173150|173100|173200|173150|172850|172800|2185
1756724700000|2025-09-01 11:05:00|173100|173050|173450|173400|173500|173450|173100|173000|592
1756725000000|2025-09-01 11:10:00|173500|173350|173100|173050|173500|173450|173100|173050|530
1756725300000|2025-09-01 11:15:00|173150|173000|173150|173050|173250|173150|173000|172950|183
1756725600000|2025-09-01 11:20:00|173100|173100|173550|173450|173600|173550|173100|173050|1536
1756725900000|2025-09-01 11:25:00|173500|173500|173400|173350|173550|173500|173400|173350|897
1756726200000|2025-09-01 11:30:00|173350|173300|173450|173350|173500|173400|173200|173150|684
1756726500000|2025-09-01 11:35:00|173400|173400|173350|173300|173600|173550|173300|173250|953
1756726800000|2025-09-01 11:40:00|173400|173350|173500|173450|173500|173450|173350|173350|528
1756727100000|2025-09-01 11:45:00|173550|173500|173500|173400|173600|173500|173450|173400|1493
1756727400000|2025-09-01 11:50:00|173450|173350|173400|173350|173500|173450|173350|173300|596
1756727700000|2025-09-01 11:55:00|173450|173300|173500|173400|173500|173450|173400|173300|265
1756728000000|2025-09-01 12:00:00|173450|173450|173550|173500|173600|173550|173450|173400|229
1756728300000|2025-09-01 12:05:00|173500|173450|173700|173600|173700|173600|173450|173400|884
1756728600000|2025-09-01 12:10:00|173650|173550|173900|173850|174000|173900|173650|173550|973
1756728900000|2025-09-01 12:15:00|173850|173800|173900|173850|174250|174200|173850|173800|3956
1756729200000|2025-09-01 12:20:00|173950|173800|174350|174300|174350|174300|173750|173700|1129
1756729500000|2025-09-01 12:25:00|174300|174250|174450|174400|174500|174450|174200|174150|865
1756729800000|2025-09-01 12:30:00|174500|174450|174350|174250|174800|174700|174200|174100|2352
1756730100000|2025-09-01 12:35:00|174300|174300|174600|174550|174650|174550|174300|174250|504
1756730400000|2025-09-01 12:40:00|174650|174500|174850|174800|174850|174800|174550|174500|798
1756730700000|2025-09-01 12:45:00|174900|174750|174850|174800|174900|174800|174650|174600|983
1756731000000|2025-09-01 12:50:00|174800|174750|174500|174450|174800|174750|174350|174250|877
1756731300000|2025-09-01 12:55:00|174450|174400|174600|174550|174700|174600|174350|174300|1065
1756731600000|2025-09-01 13:00:00|174550|174500|174650|174550|174700|174650|174550|174500|475
1756731900000|2025-09-01 13:05:00|174700|174600|174650|174550|174800|174700|174500|174450|1139
1756732200000|2025-09-01 13:10:00|174600|174600|174800|174700|174800|174750|174600|174600|751
1756732500000|2025-09-01 13:15:00|174750|174650|174750|174700|174900|174850|174700|174650|1338
1756732800000|2025-09-01 13:20:00|174800|174650|174900|174800|174900|174800|174600|174550|462
1756733100000|2025-09-01 13:25:00|174850|174750|174900|174800|175000|174950|174800|174750|1424
1756733400000|2025-09-01 13:30:00|174850|174850|174950|174900|175000|174950|174750|174700|1503
1756733700000|2025-09-01 13:35:00|174900|174850|174700|174600|174900|174850|174650|174550|1288
1756734000000|2025-09-01 13:40:00|174750|174650|174700|174650|174800|174750|174700|174650|498
1756734300000|2025-09-01 13:45:00|174800|174700|174750|174700|174850|174750|174700|174650|757
1756734600000|2025-09-01 13:50:00|174800|174750|174600|174550|174950|174850|174500|174450|1097
1756734900000|2025-09-01 13:55:00|174650|174600|174700|174600|174700|174600|174350|174300|811
1756735200000|2025-09-01 14:00:00|174650|174650|174800|174700|174800|174750|174450|174400|886
1756735500000|2025-09-01 14:05:00|174750|174750|174950|174900|175000|174950|174750|174700|1194
1756735800000|2025-09-01 14:10:00|174900|174850|174750|174650|174950|174850|174650|174600|905
1756736100000|2025-09-01 14:15:00|174700|174700|174950|174900|175100|175000|174700|174650|1762
1756736400000|2025-09-01 14:20:00|174900|174850|175000|174950|175050|175000|174850|174800|424
1756736700000|2025-09-01 14:25:00|175050|175000|175000|174950|175150|175100|174950|174900|1381
1756737000000|2025-09-01 14:30:00|175050|175000|174900|174800|175200|175150|174850|174800|1476
1756737300000|2025-09-01 14:35:00|174850|174850|174650|174550|174900|174850|174600|174550|958
1756737600000|2025-09-01 14:40:00|174600|174500|174850|174800|174850|174800|174600|174500|346
1756737900000|2025-09-01 14:45:00|174900|174850|174800|174700|174950|174900|174750|174700|737
1756738200000|2025-09-01 14:50:00|174850|174750|174450|174400|174850|174800|174400|174300|1122
1756738500000|2025-09-01 14:55:00|174500|174450|174500|174400|174650|174600|174350|174300|1184
1756738800000|2025-09-01 15:00:00|174550|174450|174500|174400|174600|174550|174400|174350|845
1756739100000|2025-09-01 15:05:00|174550|174450|174000|173950|174700|174650|173950|173900|3247
1756739400000|2025-09-01 15:10:00|174050|174000|174450|174400|174500|174450|174000|173900|2345
1756739700000|2025-09-01 15:15:00|174500|174450|174700|174650|174700|174650|174450|174400|866
1756740000000|2025-09-01 15:20:00|174650|174600|174600|174500|174700|174650|174500|174400|1849
1756740300000|2025-09-01 15:25:00|174650|174550|174900|174800|174950|174850|174550|174500|4509
1756796400000|2025-09-02 07:00:00|180300|176850|176200|176100|180300|177450|176100|175050|9977
1756796700000|2025-09-02 07:05:00|176250|176150|176300|176200|176500|176350|175750|175700|4146
1756797000000|2025-09-02 07:10:00|176350|176250|174950|174900|176350|176250|174900|174850|6420
1756797300000|2025-09-02 07:15:00|175000|174950|175500|175350|175550|175500|174500|174450|7015
1756797600000|2025-09-02 07:20:00|175450|175300|175900|175800|175900|175800|175300|175200|1698
1756797900000|2025-09-02 07:25:00|175950|175850|176450|176350|176550|176450|175950|175850|3053
1756798200000|2025-09-02 07:30:00|176400|176300|176900|176850|177200|177150|176300|176200|2827
1756798500000|2025-09-02 07:35:00|176950|176900|176950|176850|177150|177050|176850|176750|1447
1756798800000|2025-09-02 07:40:00|177000|176900|177250|177150|177250|177150|176900|176800|1715
1756799100000|2025-09-02 07:45:00|177200|177200|177100|177000|177400|177350|176750|176650|3711
1756799400000|2025-09-02 07:50:00|177150|177050|176700|176600|177150|177050|176350|176250|1999
1756799700000|2025-09-02 07:55:00|176750|176650|176500|176400|177000|176950|176450|176400|1615
1756800000000|2025-09-02 08:00:00|176450|176350|176550|176500|176650|176600|176250|176150|2918
1756800300000|2025-09-02 08:05:00|176500|176450|176350|176250|176600|176550|176150|176100|2908
1756800600000|2025-09-02 08:10:00|176400|176300|176700|176650|176800|176700|176400|176300|1691
1756800900000|2025-09-02 08:15:00|176650|176600|176650|176550|176900|176850|176600|176550|422
1756801200000|2025-09-02 08:20:00|176600|176500|176650|176550|176700|176600|176450|176350|801
1756801500000|2025-09-02 08:25:00|176600|176500|176150|176100|176650|176550|175950|175900|1918
1756801800000|2025-09-02 08:30:00|176200|176150|176150|176050|176400|176350|175850|175800|2827
1756802100000|2025-09-02 08:35:00|176100|176000|176000|175900|176150|176100|175700|175600|2233
1756802400000|2025-09-02 08:40:00|176050|175950|175850|175800|176250|176200|175750|175700|938
1756802700000|2025-09-02 08:45:00|175900|175850|175850|175750|175950|175850|175650|175550|809
1756803000000|2025-09-02 08:50:00|175900|175800|176150|176050|176150|176100|175650|175600|1301
1756803300000|2025-09-02 08:55:00|176200|176100|176100|176050|176300|176250|176000|175900|603
1756803600000|2025-09-02 09:00:00|176150|176000|176700|176650|176800|176750|176000|175900|1663
1756803900000|2025-09-02 09:05:00|176750|176700|176500|176450|177000|176950|176400|176350|2104
1756804200000|2025-09-02 09:10:00|176450|176400|176550|176450|176750|176700|176450|176400|831
1756804500000|2025-09-02 09:15:00|176500|176400|176450|176350|176700|176600|176350|176300|2245
1756804800000|2025-09-02 09:20:00|176400|176300|176850|176800|176900|176800|176300|176250|2887
1756805100000|2025-09-02 09:25:00|176800|176750|176950|176850|177050|177000|176800|176750|2257
1756805400000|2025-09-02 09:30:00|176900|176800|176650|176550|176950|176850|176600|176500|694
1756805700000|2025-09-02 09:35:00|176600|176600|176700|176600|176900|176800|176500|176450|1014
1756806000000|2025-09-02 09:40:00|176650|176550|176050|176000|176650|176600|174950|174850|9272
1756806300000|2025-09-02 09:45:00|176100|175950|175950|175900|176100|176050|175700|175650|734
1756806600000|2025-09-02 09:50:00|176000|175950|175950|175850|176250|176200|175800|175750|831
1756806900000|2025-09-02 09:55:00|176000|175900|175750|175650|176050|176000|175500|175450|1080
1756807200000|2025-09-02 10:00:00|175700|175600|175500|175450|175750|175650|175450|175400|812
1756807500000|2025-09-02 10:05:00|175450|175400|175050|175000|175500|175450|174950|174900|2148
1756807800000|2025-09-02 10:10:00|175100|175050|175300|175200|175400|175300|175000|174950|1291
1756808100000|2025-09-02 10:15:00|175350|175250|175350|175250|175500|175450|175300|175250|1315
1756808400000|2025-09-02 10:20:00|175300|175200|175100|175050|175300|175250|174800|174750|2237
1756808700000|2025-09-02 10:25:00|175050|175000|174900|174850|175200|175100|174800|174700|1082
1756809000000|2025-09-02 10:30:00|174950|174900|174850|174800|175000|174900|174700|174600|1715
1756809300000|2025-09-02 10:35:00|174900|174850|174500|174400|174900|174850|174400|174350|2143
1756809600000|2025-09-02 10:40:00|174450|174450|174550|174500|174750|174650|174250|174200|2563
1756809900000|2025-09-02 10:45:00|174500|174450|174700|174600|175000|174900|174450|174400|1177
1756810200000|2025-09-02 10:50:00|174650|174650|174800|174700|174800|174700|174450|174400|592
1756810500000|2025-09-02 10:55:00|174750|174650|174750|174650|175000|174900|174500|174450|1571
1756810800000|2025-09-02 11:00:00|174800|174750|174750|174700|175050|174950|174650|174550|1747
1756811100000|2025-09-02 11:05:00|174800|174750|174750|174650|174850|174800|174650|174600|862
1756811400000|2025-09-02 11:10:00|174700|174700|175250|175150|175350|175300|174700|174700|1602
1756811700000|2025-09-02 11:15:00|175200|175100|175100|175000|175350|175250|175100|175000|709
1756812000000|2025-09-02 11:20:00|175050|175050|175250|175150|175250|175200|174950|174850|2039
1756812300000|2025-09-02 11:25:00|175300|175200|175300|175200|175350|175300|175150|175100|446
1756812600000|2025-09-02 11:30:00|175250|175250|175000|174950|175350|175250|174950|174900|535
1756812900000|2025-09-02 11:35:00|174950|174900|174900|174800|175000|174950|174700|174600|1393
1756813200000|2025-09-02 11:40:00|174850|174850|174900|174850|175000|174950|174850|174750|1035
1756813500000|2025-09-02 11:45:00|174850|174800|174700|174600|174900|174850|174650|174600|560
1756813800000|2025-09-02 11:50:00|174650|174550|174850|174800|174950|174900|174550|174400|1106
1756814100000|2025-09-02 11:55:00|174900|174850|175100|175050|175150|175100|174900|174850|322
1756814400000|2025-09-02 12:00:00|175150|175000|174800|174700|175250|175150|174800|174700|741
1756814700000|2025-09-02 12:05:00|174850|174750|174650|174550|174900|174800|174500|174450|1563
1756815000000|2025-09-02 12:10:00|174600|174500|174400|174300|174650|174500|174350|174300|1275
1756815300000|2025-09-02 12:15:00|174350|174250|173500|173450|174350|174250|173500|173400|4599
1756815600000|2025-09-02 12:20:00|173550|173500|173800|173700|174000|173950|173450|173400|2772
1756815900000|2025-09-02 12:25:00|173850|173750|173600|173500|173850|173800|173550|173500|1292
1756816200000|2025-09-02 12:30:00|173550|173450|172650|172550|173600|173500|172550|172500|6977
1756816500000|2025-09-02 12:35:00|172600|172500|172800|172700|172950|172900|172550|172500|4339
1756816800000|2025-09-02 12:40:00|172750|172650|172700|172600|172750|172650|172200|172150|2087
1756817100000|2025-09-02 12:45:00|172650|172650|172850|172800|172950|172900|172650|172600|1785
1756817400000|2025-09-02 12:50:00|172900|172750|173050|172950|173500|173450|172850|172750|2443
1756817700000|2025-09-02 12:55:00|173000|172900|173000|172900|173350|173300|173000|172900|966
1756818000000|2025-09-02 13:00:00|172950|172950|172900|172800|173250|173150|172750|172650|1827
1756818300000|2025-09-02 13:05:00|172850|172750|172850|172750|173300|173250|172800|172750|1349
1756818600000|2025-09-02 13:10:00|172800|172700|173200|173100|173450|173350|172750|172650|808
1756818900000|2025-09-02 13:15:00|173150|173050|173250|173150|173350|173300|172900|172800|1361
1756819200000|2025-09-02 13:20:00|173300|173200|173350|173250|173650|173550|173150|173100|1516
1756819500000|2025-09-02 13:25:00|173400|173300|173450|173350|173450|173400|173300|173200|240
1756819800000|2025-09-02 13:30:00|173400|173300|173500|173400|173600|173500|173050|172950|799
1756820100000|2025-09-02 13:35:00|173450|173350|173700|173600|174100|174000|173450|173350|2281
1756820400000|2025-09-02 13:40:00|173650|173550|174300|174200|174300|174250|173650|173550|1386
1756820700000|2025-09-02 13:45:00|174350|174250|174750|174650|175000|174950|174350|174250|2336
1756821000000|2025-09-02 13:50:00|174800|174700|175000|174900|175000|174950|174650|174550|1799
1756821300000|2025-09-02 13:55:00|174950|174850|175150|175050|175400|175350|174900|174850|1061
1756821600000|2025-09-02 14:00:00|175200|175100|175500|175400|175750|175700|175100|175000|1193
1756821900000|2025-09-02 14:05:00|175550|175450|174650|174500|175550|175450|174500|174450|1179
1756822200000|2025-09-02 14:10:00|174600|174450|175450|175350|175500|175450|174450|174350|2692
1756822500000|2025-09-02 14:15:00|175400|175250|175150|175050|175450|175400|175100|175050|1071
1756822800000|2025-09-02 14:20:00|175200|175100|175800|175750|175850|175750|175200|175050|1110
1756823100000|2025-09-02 14:25:00|175750|175700|175700|175650|175950|175900|175600|175550|1734
1756823400000|2025-09-02 14:30:00|175750|175600|175700|175600|175900|175800|175550|175500|1030
1756823700000|2025-09-02 14:35:00|175650|175650|175600|175500|176000|175900|175550|175500|1631
1756824000000|2025-09-02 14:40:00|175550|175450|175150|175100|175700|175650|175150|175050|1377
1756824300000|2025-09-02 14:45:00|175200|175150|174850|174800|175200|175150|174700|174600|1400
1756824600000|2025-09-02 14:50:00|174900|174850|175200|175100|175300|175250|174750|174700|960
1756824900000|2025-09-02 14:55:00|175150|175050|175300|175200|175350|175300|175000|174950|1285
1756825200000|2025-09-02 15:00:00|175250|175250|175350|175300|175500|175450|175150|175100|1179
1756825500000|2025-09-02 15:05:00|175400|175250|175300|175200|175400|175300|175150|175100|907
1756825800000|2025-09-02 15:10:00|175250|175150|175200|175100|175300|175250|175150|175050|1042
1756826100000|2025-09-02 15:15:00|175150|175050|175350|175250|175450|175350|175050|175000|667
1756826400000|2025-09-02 15:20:00|175300|175300|175350|175300|175450|175400|175250|175200|1633
1756826700000|2025-09-02 15:25:00|175300|175250|175400|175300|175450|175400|175150|175100|2105
1756882800000|2025-09-03 07:00:00|176100|176000|175400|175300|176800|176750|175100|174950|5508
1756883100000|2025-09-03 07:05:00|175350|175250|176100|176000|176150|176050|175350|175250|1744
1756883400000|2025-09-03 07:10:00|176050|175950|175900|175800|176200|176150|175850|175800|1485
1756883700000|2025-09-03 07:15:00|175950|175850|175900|175850|176100|176000|175700|175650|750
1756884000000|2025-09-03 07:20:00|175850|175800|175850|175800|175900|175850|175500|175450|1202
1756884300000|2025-09-03 07:25:00|175900|175850|175900|175800|176200|176150|175850|175750|1086
1756884600000|2025-09-03 07:30:00|175950|175850|176150|176050|176250|176200|175900|175800|1805
1756884900000|2025-09-03 07:35:00|176100|176100|176200|176100|176350|176300|175950|175900|742
1756885200000|2025-09-03 07:40:00|176150|176050|175750|175650|176200|176100|175700|175650|1017
1756885500000|2025-09-03 07:45:00|175800|175700|175650|175550|175850|175800|175600|175550|986
1756885800000|2025-09-03 07:50:00|175600|175600|176300|176200|176400|176350|175600|175600|850
1756886100000|2025-09-03 07:55:00|176350|176250|176600|176500|176700|176650|176200|176100|1563
1756886400000|2025-09-03 08:00:00|176550|176550|176250|176200|176550|176550|176250|176200|1555
1756886700000|2025-09-03 08:05:00|176200|176150|176700|176600|176700|176650|176200|176150|1093
1756887000000|2025-09-03 08:10:00|176650|176650|176600|176550|176750|176700|176500|176450|1650
1756887300000|2025-09-03 08:15:00|176550|176500|176600|176500|176600|176500|176200|176150|794
1756887600000|2025-09-03 08:20:00|176550|176450|176450|176400|176600|176550|176450|176350|743
1756887900000|2025-09-03 08:25:00|176400|176350|176500|176400|176600|176550|176300|176250|708
1756888200000|2025-09-03 08:30:00|176550|176450|176300|176200|176550|176450|176250|176200|612
1756888500000|2025-09-03 08:35:00|176350|176250|176300|176200|176350|176300|176050|176000|844
1756888800000|2025-09-03 08:40:00|176250|176250|176750|176700|176800|176750|176250|176200|1189
1756889100000|2025-09-03 08:45:00|176800|176750|176900|176850|176950|176900|176650|176600|1735
1756889400000|2025-09-03 08:50:00|176850|176800|177300|177200|177300|177250|176800|176750|4227
1756889700000|2025-09-03 08:55:00|177250|177250|176600|176500|177450|177400|176450|176400|3099
1756890000000|2025-09-03 09:00:00|176650|176550|176900|176850|176950|176850|176550|176500|313
1756890300000|2025-09-03 09:05:00|176800|176750|177350|177300|177350|177300|176800|176700|2202
1756890600000|2025-09-03 09:10:00|177400|177250|177350|177250|177500|177450|177050|177000|2328
1756890900000|2025-09-03 09:15:00|177300|177200|177400|177350|177400|177350|177200|177100|1194
1756891200000|2025-09-03 09:20:00|177450|177300|177450|177350|177450|177400|177300|177250|2935
1756891500000|2025-09-03 09:25:00|177400|177400|177300|177250|177450|177400|177200|177150|510
1756891800000|2025-09-03 09:30:00|177350|177300|177500|177400|177500|177450|177250|177150|1315
1756892100000|2025-09-03 09:35:00|177450|177350|177500|177400|177500|177450|177400|177350|797
1756892400000|2025-09-03 09:40:00|177550|177450|177550|177450|177700|177650|177450|177400|2649
1756892700000|2025-09-03 09:45:00|177600|177500|177650|177550|177750|177650|177600|177500|936
1756893000000|2025-09-03 09:50:00|177700|177600|177850|177750|177900|177850|177650|177550|1410
1756893300000|2025-09-03 09:55:00|177800|177700|177850|177800|178000|177950|177750|177700|1045
1756893600000|2025-09-03 10:00:00|177800|177750|177900|177850|177950|177900|177700|177650|963
1756893900000|2025-09-03 10:05:00|177850|177800|177600|177550|177900|177850|177550|177500|414
1756894200000|2025-09-03 10:10:00|177650|177600|177650|177600|177650|177600|177600|177550|241
1756894500000|2025-09-03 10:15:00|177700|177550|177850|177800|177900|177850|177700|177550|836
1756894800000|2025-09-03 10:20:00|177900|177850|177900|177800|177900|177850|177800|177750|699
1756895100000|2025-09-03 10:25:00|177850|177850|178050|178000|178200|178150|177800|177750|5082
1756895400000|2025-09-03 10:30:00|178000|177950|178000|177900|178100|178050|177950|177900|1692
1756895700000|2025-09-03 10:35:00|177950|177950|177550|177500|178000|177950|177500|177450|999
1756896000000|2025-09-03 10:40:00|177500|177450|177650|177550|177650|177600|177500|177450|415
1756896300000|2025-09-03 10:45:00|177600|177500|177500|177450|177700|177650|177500|177450|748
1756896600000|2025-09-03 10:50:00|177550|177500|177300|177200|177550|177500|177200|177150|893
1756896900000|2025-09-03 10:55:00|177250|177250|177050|176950|177250|177250|176950|176900|1387
1756897200000|2025-09-03 11:00:00|176950|176900|176750|176650|177000|176950|176700|176650|425
1756897500000|2025-09-03 11:05:00|176700|176700|176850|176750|176850|176800|176600|176500|1395
1756897800000|2025-09-03 11:10:00|176800|176800|176750|176650|176900|176850|176750|176650|418
1756898100000|2025-09-03 11:15:00|176700|176700|176750|176700|176800|176750|176700|176650|207
1756898400000|2025-09-03 11:20:00|176700|176650|176700|176650|176750|176700|176550|176500|528
1756898700000|2025-09-03 11:25:00|176650|176600|176700|176600|176750|176700|176650|176600|434
1756899000000|2025-09-03 11:30:00|176650|176650|176400|176300|176750|176700|176350|176300|1280
1756899300000|2025-09-03 11:35:00|176350|176250|176300|176200|176400|176350|176150|176050|422
1756899600000|2025-09-03 11:40:00|176250|176150|176050|176000|176250|176200|175850|175800|1266
1756899900000|2025-09-03 11:45:00|176000|175950|176350|176300|176400|176350|175950|175850|1345
1756900200000|2025-09-03 11:50:00|176300|176250|176550|176450|176550|176500|176250|176200|713
1756900500000|2025-09-03 11:55:00|176500|176400|176650|176550|176700|176650|176500|176400|614
1756900800000|2025-09-03 12:00:00|176600|176600|176600|176500|176700|176600|176450|176400|1676
1756901100000|2025-09-03 12:05:00|176650|176550|176650|176550|176650|176600|176500|176400|648
1756901400000|2025-09-03 12:10:00|176600|176600|176600|176500|176650|176600|176450|176400|537
1756901700000|2025-09-03 12:15:00|176650|176550|176700|176600|176700|176650|176550|176500|189
1756902000000|2025-09-03 12:20:00|176650|176650|176700|176600|176700|176650|176550|176500|510
1756902300000|2025-09-03 12:25:00|176650|176650|176500|176450|176750|176700|176500|176450|243
1756902600000|2025-09-03 12:30:00|176450|176400|176200|176150|176500|176400|176000|175900|1432
1756902900000|2025-09-03 12:35:00|176150|176100|176200|176150|176400|176350|176100|176050|681
1756903200000|2025-09-03 12:40:00|176150|176100|175900|175800|176200|176100|175850|175750|959
1756903500000|2025-09-03 12:45:00|175950|175850|176200|176100|176200|176100|175950|175850|1124
1756903800000|2025-09-03 12:50:00|176150|176050|175900|175850|176300|176200|175900|175850|1206
1756904100000|2025-09-03 12:55:00|175950|175900|175850|175800|176000|175950|175750|175700|884
1756904400000|2025-09-03 13:00:00|175900|175850|175950|175900|176050|176000|175750|175700|834
1756904700000|2025-09-03 13:05:00|176000|175950|175900|175850|176200|176150|175900|175850|255
1756905000000|2025-09-03 13:10:00|175850|175800|176000|175900|176050|176000|175850|175800|369
1756905300000|2025-09-03 13:15:00|175950|175950|176100|176000|176150|176050|175750|175700|609
1756905600000|2025-09-03 13:20:00|176050|176050|176050|176000|176150|176050|175950|175900|273
1756905900000|2025-09-03 13:25:00|176100|176050|176200|176100|176200|176150|176100|176000|245
1756906200000|2025-09-03 13:30:00|176150|176150|176000|175900|176400|176350|175700|175600|1633
1756906500000|2025-09-03 13:35:00|176050|175950|175650|175550|176050|176000|175600|175550|1714
1756906800000|2025-09-03 13:40:00|175600|175600|175400|175300|175700|175650|175350|175300|1169
1756907100000|2025-09-03 13:45:00|175350|175350|175850|175800|176050|176000|175000|174950|5827
1756907400000|2025-09-03 13:50:00|175900|175750|175800|175750|175900|175750|175550|175500|1454
1756907700000|2025-09-03 13:55:00|175750|175700|175250|175200|175800|175750|175150|175100|2165
1756908000000|2025-09-03 14:00:00|175200|175150|175800|175700|175900|175800|175100|175050|1761
1756908300000|2025-09-03 14:05:00|175750|175650|176100|176050|176300|176250|175700|175650|1336
1756908600000|2025-09-03 14:10:00|176050|176000|176000|175900|176250|176150|175950|175900|1184
1756908900000|2025-09-03 14:15:00|175950|175950|176150|176100|176200|176150|175950|175850|485
1756909200000|2025-09-03 14:20:00|176200|176150|176050|176000|176200|176150|176000|175900|401
1756909500000|2025-09-03 14:25:00|176100|176050|176150|176050|176200|176150|175950|175900|594
1756909800000|2025-09-03 14:30:00|176100|176100|176050|175950|176200|176150|176000|175950|861
1756910100000|2025-09-03 14:35:00|176000|175900|175850|175800|176050|176000|175750|175650|895
1756910400000|2025-09-03 14:40:00|175800|175750|175900|175800|175950|175900|175600|175550|1209
1756910700000|2025-09-03 14:45:00|175950|175850|175850|175800|176100|176050|175800|175750|945
1756911000000|2025-09-03 14:50:00|175800|175750|175750|175650|175900|175850|175700|175650|1283
1756911300000|2025-09-03 14:55:00|175700|175600|175450|175350|175700|175650|175400|175300|1513
1756911600000|2025-09-03 15:00:00|175400|175300|175350|175250|175450|175400|175200|175150|1216
1756911900000|2025-09-03 15:05:00|175300|175300|175450|175400|175500|175450|175300|175250|1171
1756912200000|2025-09-03 15:10:00|175500|175450|175400|175350|175600|175550|175250|175200|1415
1756912500000|2025-09-03 15:15:00|175350|175300|175450|175350|175500|175450|175200|175150|1031
1756912800000|2025-09-03 15:20:00|175400|175400|175550|175500|175600|175550|175400|175350|1492
1756913100000|2025-09-03 15:25:00|175500|175450|175550|175450|175650|175600|175450|175400|2198
1756969200000|2025-09-04 07:00:00|175650|175600|173700|173550|176000|175900|173550|173450|5903
1756969500000|2025-09-04 07:05:00|173750|173600|173900|173800|173900|173800|172650|172550|6109
1756969800000|2025-09-04 07:10:00|173850|173750|174500|174450|174750|174650|173750|173650|2571
1756970100000|2025-09-04 07:15:00|174450|174400|173900|173800|174750|174650|173850|173800|1190
1756970400000|2025-09-04 07:20:00|173850|173750|174400|174300|174400|174300|173500|173400|1534
1756970700000|2025-09-04 07:25:00|174350|174250|173800|173700|174400|174250|173500|173450|958
1756971000000|2025-09-04 07:30:00|173850|173750|173750|173650|173850|173800|173400|173350|1404
1756971300000|2025-09-04 07:35:00|173800|173700|172650|172500|173800|173700|172600|172500|2801
1756971600000|2025-09-04 07:40:00|172600|172550|172700|172600|173100|173050|172500|172450|1986
1756971900000|2025-09-04 07:45:00|172650|172550|173450|173350|173450|173400|172650|172550|804
1756972200000|2025-09-04 07:50:00|173400|173300|173400|173300|173600|173550|173100|173000|861
1756972500000|2025-09-04 07:55:00|173450|173350|173400|173300|173550|173450|173200|173100|661
1756972800000|2025-09-04 08:00:00|173350|173350|172950|172850|173400|173350|172900|172800|675
1756973100000|2025-09-04 08:05:00|173000|172900|173300|173200|173400|173350|172750|172700|532
1756973400000|2025-09-04 08:10:00|173350|173250|172800|172700|173350|173250|172800|172700|334
1756973700000|2025-09-04 08:15:00|172750|172650|173200|173100|173200|173150|172700|172600|900
1756974000000|2025-09-04 08:20:00|173150|173050|173100|173000|173150|173150|172950|172850|775
1756974300000|2025-09-04 08:25:00|173050|172950|173000|172900|173250|173200|172950|172850|585
1756974600000|2025-09-04 08:30:00|173050|172950|172500|172400|173050|173000|172250|172200|1245
1756974900000|2025-09-04 08:35:00|172550|172450|172500|172400|172650|172600|172350|172300|1007
1756975200000|2025-09-04 08:40:00|172450|172350|172100|172050|172450|172350|172050|172000|1111
1756975500000|2025-09-04 08:45:00|172050|172000|171750|171700|172050|172000|171300|171250|4508
1756975800000|2025-09-04 08:50:00|171800|171650|171350|171250|171800|171750|171300|171200|575
1756976100000|2025-09-04 08:55:00|171300|171300|170950|170900|171350|171300|170900|170800|1316
1756976400000|2025-09-04 09:00:00|171000|170950|170750|170700|171050|170950|170450|170350|1778
1756976700000|2025-09-04 09:05:00|170700|170650|171350|171250|171350|171300|170600|170550|3608
1756977000000|2025-09-04 09:10:00|171300|171200|171650|171550|171750|171700|171200|171100|1922
1756977300000|2025-09-04 09:15:00|171600|171600|172100|172000|172100|172050|171600|171500|1637
1756977600000|2025-09-04 09:20:00|172050|172050|172400|172300|172500|172400|172000|171900|918
1756977900000|2025-09-04 09:25:00|172350|172350|172550|172450|172550|172500|172300|172250|868
1756978200000|2025-09-04 09:30:00|172600|172500|172950|172900|173050|173000|172600|172450|1294
1756978500000|2025-09-04 09:35:00|172900|172850|173150|173100|173300|173250|172900|172850|865
1756978800000|2025-09-04 09:40:00|173100|173050|172750|172650|173300|173200|172700|172650|350
1756979100000|2025-09-04 09:45:00|172700|172600|172950|172850|172950|172900|172700|172600|478
1756979400000|2025-09-04 09:50:00|173000|172900|172950|172850|173050|173000|172800|172750|328
1756979700000|2025-09-04 09:55:00|173000|172900|173000|172850|173350|173250|172800|172750|486
1756980000000|2025-09-04 10:00:00|172950|172900|173100|173000|173150|173050|172650|172600|792
1756980300000|2025-09-04 10:05:00|173150|173050|173200|173100|173250|173200|173100|173000|245
1756980600000|2025-09-04 10:10:00|173250|173150|173100|173000|173400|173350|173050|173000|736
1756980900000|2025-09-04 10:15:00|173150|173050|172900|172800|173200|173100|172850|172750|517
1756981200000|2025-09-04 10:20:00|172950|172850|172550|172450|173000|172900|172350|172300|326
1756981500000|2025-09-04 10:25:00|172500|172500|172450|172400|172550|172500|172350|172300|125
1756981800000|2025-09-04 10:30:00|172500|172350|172450|172400|172600|172500|172450|172350|408
1756982100000|2025-09-04 10:35:00|172500|172450|172700|172600|172800|172750|172450|172400|322
1756982400000|2025-09-04 10:40:00|172750|172650|172650|172600|172750|172700|172650|172600|23
1756982700000|2025-09-04 10:45:00|172700|172650|172300|172250|172750|172700|172250|172200|330
1756983000000|2025-09-04 10:50:00|172350|172300|172250|172150|172500|172400|172200|172100|349
1756983300000|2025-09-04 10:55:00|172200|172100|172150|172100|172250|172200|172050|172000|188
1756983600000|2025-09-04 11:00:00|172200|172050|172100|172000|172200|172100|171950|171900|879
1756983900000|2025-09-04 11:05:00|172050|171950|171350|171250|172100|172000|171300|171250|1356
1756984200000|2025-09-04 11:10:00|171400|171300|171200|171100|171550|171500|171200|171100|490
1756984500000|2025-09-04 11:15:00|171150|171150|171150|171050|171350|171300|171100|171000|521
1756984800000|2025-09-04 11:20:00|171200|171100|171600|171550|171700|171650|171150|171050|754
1756985100000|2025-09-04 11:25:00|171650|171500|171800|171700|171800|171750|171500|171400|1236
1756985400000|2025-09-04 11:30:00|171850|171750|171800|171700|171900|171850|171650|171550|567
1756985700000|2025-09-04 11:35:00|171750|171750|171850|171800|171900|171850|171750|171650|178
1756986000000|2025-09-04 11:40:00|171800|171750|171600|171550|171800|171800|171600|171500|282
1756986300000|2025-09-04 11:45:00|171650|171500|171200|171100|171650|171600|171200|171100|364
1756986600000|2025-09-04 11:50:00|171250|171150|170750|170700|171250|171200|170650|170600|1488
1756986900000|2025-09-04 11:55:00|170800|170750|170900|170850|171050|171000|170800|170750|593
1756987200000|2025-09-04 12:00:00|170850|170800|170700|170600|170900|170850|170550|170500|1256
1756987500000|2025-09-04 12:05:00|170650|170550|171250|171200|171300|171250|170400|170350|1834
1756987800000|2025-09-04 12:10:00|171200|171150|171300|171250|171300|171250|171150|171100|325
1756988100000|2025-09-04 12:15:00|171350|171200|171600|171500|171800|171750|171350|171200|1213
1756988400000|2025-09-04 12:20:00|171550|171450|171600|171550|171650|171600|171450|171350|111
1756988700000|2025-09-04 12:25:00|171650|171500|171550|171450|171650|171600|171450|171350|457
1756989000000|2025-09-04 12:30:00|171500|171400|171250|171150|171550|171450|171150|171050|453
1756989300000|2025-09-04 12:35:00|171200|171100|171050|170950|171250|171150|170950|170900|664
1756989600000|2025-09-04 12:40:00|171000|170900|170950|170900|171200|171150|170950|170900|472
1756989900000|2025-09-04 12:45:00|170900|170850|171200|171100|171200|171150|170900|170800|334
1756990200000|2025-09-04 12:50:00|171250|171150|171250|171150|171600|171550|171200|171100|1171
1756990500000|2025-09-04 12:55:00|171200|171100|171450|171350|171450|171400|171150|171100|151
1756990800000|2025-09-04 13:00:00|171500|171400|171450|171350|171500|171450|171300|171250|299
1756991100000|2025-09-04 13:05:00|171400|171400|171750|171650|171850|171800|171350|171300|798
1756991400000|2025-09-04 13:10:00|171700|171700|171350|171250|171850|171750|171350|171250|509
1756991700000|2025-09-04 13:15:00|171300|171200|171300|171200|171450|171400|171200|171100|196
1756992000000|2025-09-04 13:20:00|171250|171250|171400|171300|171450|171400|171200|171150|225
1756992300000|2025-09-04 13:25:00|171350|171350|171350|171300|171550|171450|171350|171250|339
1756992600000|2025-09-04 13:30:00|171300|171250|172300|172200|172300|172250|171300|171200|1271
1756992900000|2025-09-04 13:35:00|172350|172250|172000|171900|172500|172450|171850|171800|484
1756993200000|2025-09-04 13:40:00|172050|171950|171900|171800|172050|171950|171850|171800|436
1756993500000|2025-09-04 13:45:00|171950|171850|172150|172050|172150|172100|171900|171800|440
1756993800000|2025-09-04 13:50:00|172100|172000|171950|171900|172250|172200|171900|171850|406
1756994100000|2025-09-04 13:55:00|171900|171850|172650|172600|172750|172700|171900|171850|849
1756994400000|2025-09-04 14:00:00|172700|172550|172550|172450|172750|172700|172450|172350|320
1756994700000|2025-09-04 14:05:00|172600|172500|172450|172350|172800|172750|172400|172350|653
1756995000000|2025-09-04 14:10:00|172400|172400|172600|172500|172650|172600|172300|172200|1468
1756995300000|2025-09-04 14:15:00|172550|172550|172800|172750|172800|172750|172550|172500|445
1756995600000|2025-09-04 14:20:00|172850|172700|173150|173050|173150|173050|172800|172700|546
1756995900000|2025-09-04 14:25:00|173200|173100|172850|172750|173200|173150|172800|172750|513
1756996200000|2025-09-04 14:30:00|172800|172800|172800|172750|172950|172900|172650|172600|383
1756996500000|2025-09-04 14:35:00|172750|172700|173000|172950|173000|172950|172700|172600|456
1756996800000|2025-09-04 14:40:00|173050|172900|172850|172750|173050|173000|172750|172650|488
1756997100000|2025-09-04 14:45:00|172900|172800|172800|172750|172900|172850|172800|172700|119
1756997400000|2025-09-04 14:50:00|172750|172700|172450|172400|172800|172750|172450|172400|554
1756997700000|2025-09-04 14:55:00|172400|172350|172250|172200|172450|172350|172200|172150|1781
1756998000000|2025-09-04 15:00:00|172200|172150|172050|172000|172250|172150|172000|171950|881
1756998300000|2025-09-04 15:05:00|172000|171950|171800|171700|172050|172000|171800|171700|340
1756998600000|2025-09-04 15:10:00|171850|171750|171950|171850|172000|171950|171850|171700|1165
1756998900000|2025-09-04 15:15:00|171900|171900|172300|172250|172300|172250|171900|171850|565
1756999200000|2025-09-04 15:20:00|172350|172200|172650|172550|172650|172600|172250|172200|1008
1756999500000|2025-09-04 15:25:00|172600|172600|173050|172950|173100|173050|172600|172550|3560
1757055600000|2025-09-05 07:00:00|173100|173000|173000|172850|173900|173750|172900|172850|2712
1757055900000|2025-09-05 07:05:00|172950|172900|173750|173700|174100|174000|172950|172900|2817
1757056200000|2025-09-05 07:10:00|173800|173650|174750|174650|174750|174650|173650|173600|2467
1757056500000|2025-09-05 07:15:00|174800|174700|174550|174500|174800|174700|174350|174250|1437
1757056800000|2025-09-05 07:20:00|174500|174450|174050|173950|174600|174500|174000|173900|1343
1757057100000|2025-09-05 07:25:00|174000|173900|174150|174100|174200|174150|173600|173550|1301
1757057400000|2025-09-05 07:30:00|174100|174050|174700|174600|174750|174700|174100|174050|2246
1757057700000|2025-09-05 07:35:00|174650|174550|174400|174300|174750|174700|174300|174250|1022
1757058000000|2025-09-05 07:40:00|174350|174350|174200|174100|174350|174350|174050|173950|579
1757058300000|2025-09-05 07:45:00|174250|174150|174450|174350|174750|174650|174200|174150|2861
1757058600000|2025-09-05 07:50:00|174400|174300|174450|174350|174550|174450|174300|174250|950
1757058900000|2025-09-05 07:55:00|174500|174400|174000|173950|174500|174450|174000|173950|1464
1757059200000|2025-09-05 08:00:00|173950|173900|174500|174400|174500|174400|173900|173850|672
1757059500000|2025-09-05 08:05:00|174550|174450|174900|174800|174900|174800|174450|174400|396
1757059800000|2025-09-05 08:10:00|174850|174750|175000|174950|175100|175050|174800|174700|1555
1757060100000|2025-09-05 08:15:00|174950|174900|175100|175000|175300|175250|174800|174700|3042
1757060400000|2025-09-05 08:20:00|175050|175050|175450|175350|175500|175400|175050|175000|1035
1757060700000|2025-09-05 08:25:00|175500|175400|175450|175350|175500|175450|175250|175200|920
1757061000000|2025-09-05 08:30:00|175500|175400|175500|175400|175550|175500|175300|175250|648
1757061300000|2025-09-05 08:35:00|175450|175350|174800|174750|175500|175450|174750|174700|1121
1757061600000|2025-09-05 08:40:00|174750|174700|174750|174700|174850|174800|174700|174600|904
1757061900000|2025-09-05 08:45:00|174800|174750|174750|174700|174950|174900|174700|174650|1806
1757062200000|2025-09-05 08:50:00|174700|174650|174400|174300|174750|174700|174300|174200|741
1757062500000|2025-09-05 08:55:00|174350|174250|174250|174200|174400|174300|174100|174050|248
1757062800000|2025-09-05 09:00:00|174300|174250|174400|174350|174500|174450|174300|174250|446
1757063100000|2025-09-05 09:05:00|174350|174300|174200|174150|174400|174300|174200|174150|351
1757063400000|2025-09-05 09:10:00|174250|174200|174000|173900|174300|174200|173900|173800|560
1757063700000|2025-09-05 09:15:00|174050|173950|173950|173850|174050|174000|173850|173800|193
1757064000000|2025-09-05 09:20:00|174000|173900|174150|174050|174150|174050|174000|173900|729
1757064300000|2025-09-05 09:25:00|174200|174100|175250|175150|175250|175150|174200|174050|2303
1757064600000|2025-09-05 09:30:00|175300|175100|174800|174700|175400|175300|174700|174600|1144
1757064900000|2025-09-05 09:35:00|174750|174650|175000|174900|175100|175050|174700|174600|269
1757065200000|2025-09-05 09:40:00|174950|174850|175050|175000|175100|175000|174850|174750|551
1757065500000|2025-09-05 09:45:00|175000|174950|175100|175050|175200|175150|174850|174800|1255
1757065800000|2025-09-05 09:50:00|175150|175100|175250|175150|175450|175400|175000|174950|1777
1757066100000|2025-09-05 09:55:00|175200|175200|175350|175250|175500|175400|175200|175150|685
1757066400000|2025-09-05 10:00:00|175300|175300|175800|175750|175900|175800|175300|175300|3840
1757066700000|2025-09-05 10:05:00|175750|175700|175900|175800|175950|175900|175700|175650|1093
1757067000000|2025-09-05 10:10:00|175950|175850|175650|175600|176200|176150|175600|175550|2632
1757067300000|2025-09-05 10:15:00|175600|175550|175750|175650|175800|175750|175550|175500|1332
1757067600000|2025-09-05 10:20:00|175700|175600|175450|175400|175750|175700|175450|175400|1248
1757067900000|2025-09-05 10:25:00|175400|175350|175300|175250|175400|175350|175100|175050|2380
1757068200000|2025-09-05 10:30:00|175250|175200|175600|175550|175650|175600|175200|175150|1059
1757068500000|2025-09-05 10:35:00|175650|175600|175650|175600|175850|175750|175600|175550|626
1757068800000|2025-09-05 10:40:00|175700|175550|175700|175600|175750|175650|175600|175550|64
1757069100000|2025-09-05 10:45:00|175650|175650|175550|175500|175700|175650|175550|175500|449
1757069400000|2025-09-05 10:50:00|175500|175450|175450|175350|175550|175500|175400|175350|246
1757069700000|2025-09-05 10:55:00|175500|175400|175650|175550|175800|175750|175500|175350|403
1757070000000|2025-09-05 11:00:00|175600|175500|175950|175900|176050|176000|175550|175450|2080
1757070300000|2025-09-05 11:05:00|175900|175850|175850|175750|175950|175850|175800|175750|169
1757070600000|2025-09-05 11:10:00|175800|175700|175550|175500|175800|175750|175550|175500|211
1757070900000|2025-09-05 11:15:00|175600|175550|175450|175350|175700|175600|175400|175300|204
1757071200000|2025-09-05 11:20:00|175400|175300|175200|175150|175550|175500|175150|175100|363
1757071500000|2025-09-05 11:25:00|175250|175200|175200|175100|175350|175250|175050|175000|523
1757071800000|2025-09-05 11:30:00|175150|175050|175000|174900|175300|175200|175000|174900|263
1757072100000|2025-09-05 11:35:00|174950|174850|174850|174800|174950|174900|174750|174700|431
1757072400000|2025-09-05 11:40:00|174900|174850|174900|174800|175000|174900|174850|174800|212
1757072700000|2025-09-05 11:45:00|174850|174850|174850|174800|174950|174850|174800|174750|1191
1757073000000|2025-09-05 11:50:00|174800|174750|174800|174750|174850|174750|174700|174650|366
1757073300000|2025-09-05 11:55:00|174850|174800|174800|174700|174850|174800|174750|174700|48
1757073600000|2025-09-05 12:00:00|174750|174650|175100|175050|175100|175050|174450|174400|2185
1757073900000|2025-09-05 12:05:00|175150|175100|174950|174850|175150|175100|174900|174850|316
1757074200000|2025-09-05 12:10:00|174900|174900|174800|174750|174950|174900|174800|174750|382
1757074500000|2025-09-05 12:15:00|174850|174800|174800|174750|174900|174850|174750|174700|283
1757074800000|2025-09-05 12:20:00|174850|174800|174900|174800|174900|174850|174750|174700|325
1757075100000|2025-09-05 12:25:00|174950|174850|174950|174800|174950|174900|174900|174800|57
1757075400000|2025-09-05 12:30:00|175000|174850|175200|175100|175200|175150|174700|174600|1877
1757075700000|2025-09-05 12:35:00|175250|175150|175100|175050|175400|175300|175050|175000|363
1757076000000|2025-09-05 12:40:00|175050|175000|175150|175050|175150|175100|175050|175000|240
1757076300000|2025-09-05 12:45:00|175200|175100|175200|175100|175250|175200|175000|174950|555
1757076600000|2025-09-05 12:50:00|175150|175150|175400|175300|175400|175350|175150|175100|111
1757076900000|2025-09-05 12:55:00|175350|175250|175450|175400|175500|175450|175250|175200|233
1757077200000|2025-09-05 13:00:00|175500|175450|175450|175350|175500|175450|175200|175150|712
1757077500000|2025-09-05 13:05:00|175400|175400|175650|175600|175700|175650|175400|175400|700
1757077800000|2025-09-05 13:10:00|175600|175550|175850|175750|175850|175800|175600|175500|1123
1757078100000|2025-09-05 13:15:00|175900|175800|175700|175600|175900|175850|175650|175600|720
1757078400000|2025-09-05 13:20:00|175650|175550|175750|175650|175750|175650|175550|175500|473
1757078700000|2025-09-05 13:25:00|175700|175700|175600|175550|175800|175750|175600|175550|417
1757079000000|2025-09-05 13:30:00|175550|175500|175000|174950|175600|175500|174850|174800|1686
1757079300000|2025-09-05 13:35:00|174950|174900|174600|174500|175000|174950|174300|174250|4879
1757079600000|2025-09-05 13:40:00|174550|174450|174700|174650|174750|174700|174100|174000|1926
1757079900000|2025-09-05 13:45:00|174750|174700|174200|174100|174800|174750|174150|174100|1155
1757080200000|2025-09-05 13:50:00|174150|174050|173700|173600|174300|174200|173700|173600|1898
1757080500000|2025-09-05 13:55:00|173650|173550|173200|173100|173700|173550|173150|173050|2322
1757080800000|2025-09-05 14:00:00|173150|173050|173400|173300|173400|173300|172500|172400|1459
1757081100000|2025-09-05 14:05:00|173350|173250|173850|173800|173850|173800|173200|173150|1586
1757081400000|2025-09-05 14:10:00|173800|173750|173800|173700|173850|173800|173650|173550|562
1757081700000|2025-09-05 14:15:00|173750|173650|173700|173650|173900|173850|173600|173550|1461
1757082000000|2025-09-05 14:20:00|173750|173700|173850|173800|174150|174100|173650|173550|1319
1757082300000|2025-09-05 14:25:00|173900|173850|174100|174050|174200|174150|173900|173850|677
1757082600000|2025-09-05 14:30:00|174150|174100|174350|174300|174350|174300|174100|174050|532
1757082900000|2025-09-05 14:35:00|174300|174250|174250|174150|174450|174400|174200|174150|631
1757083200000|2025-09-05 14:40:00|174200|174200|174100|174000|174450|174400|174050|174000|1331
1757083500000|2025-09-05 14:45:00|174050|174050|174300|174250|174350|174250|174050|174000|685
1757083800000|2025-09-05 14:50:00|174350|174300|174400|174350|174500|174400|174250|174150|471
1757084100000|2025-09-05 14:55:00|174450|174300|173950|173850|174450|174400|173900|173800|764
1757084400000|2025-09-05 15:00:00|173900|173900|173750|173650|173900|173900|173550|173500|1781
1757084700000|2025-09-05 15:05:00|173800|173700|173800|173700|173800|173750|173600|173500|1060
1757085000000|2025-09-05 15:10:00|173750|173650|173700|173600|174300|174200|173650|173600|4279
1757085300000|2025-09-05 15:15:00|173750|173650|173700|173650|174000|173950|173650|173550|950
1757085600000|2025-09-05 15:20:00|173750|173700|174000|173900|174050|174000|173750|173700|1106
1757085900000|2025-09-05 15:25:00|174050|173950|174200|174150|174350|174300|174000|173900|1905
1757314800000|2025-09-08 07:00:00|179400|172650|177050|176900|179400|177200|175600|172650|7726
1757315100000|2025-09-08 07:05:00|177000|176950|177000|176850|177250|177200|176650|176600|3386
1757315400000|2025-09-08 07:10:00|176950|176800|177750|177700|178050|178000|176750|176700|8751
1757315700000|2025-09-08 07:15:00|177800|177750|178200|178100|178300|178200|177350|177300|7326
1757316000000|2025-09-08 07:20:00|178150|178050|178100|178000|178300|178200|177700|177650|2514
1757316300000|2025-09-08 07:25:00|178150|178050|178550|178500|178700|178600|178150|178050|5205
1757316600000|2025-09-08 07:30:00|178500|178450|178600|178500|178700|178600|178100|178050|2835
1757316900000|2025-09-08 07:35:00|178650|178450|178750|178650|178750|178700|178200|178150|1792
1757317200000|2025-09-08 07:40:00|178700|178700|178500|178400|178800|178700|178300|178250|3572
1757317500000|2025-09-08 07:45:00|178450|178350|178650|178550|178700|178650|178400|178350|2122
1757317800000|2025-09-08 07:50:00|178700|178600|178600|178500|178900|178850|178500|178450|3179
1757318100000|2025-09-08 07:55:00|178550|178450|178600|178550|179100|179000|178550|178450|3661
1757318400000|2025-09-08 08:00:00|178650|178500|177850|177750|178700|178600|177650|177600|2089
1757318700000|2025-09-08 08:05:00|177800|177800|177300|177250|177900|177800|177250|177200|1173
1757319000000|2025-09-08 08:10:00|177350|177300|177500|177450|177550|177500|177300|177250|861
1757319300000|2025-09-08 08:15:00|177450|177400|177200|177150|177600|177500|177200|177150|1297
1757319600000|2025-09-08 08:20:00|177250|177100|177200|177100|177300|177250|176950|176900|597
1757319900000|2025-09-08 08:25:00|177150|177050|176950|176900|177200|177100|176850|176800|1034
1757320200000|2025-09-08 08:30:00|176900|176850|177100|177000|177100|177050|176900|176850|264
1757320500000|2025-09-08 08:35:00|177050|177050|177600|177500|177600|177550|177050|177000|1216
1757320800000|2025-09-08 08:40:00|177550|177450|177250|177200|177600|177550|177250|177200|506
1757321100000|2025-09-08 08:45:00|177200|177150|177400|177350|177600|177550|177050|177000|833
1757321400000|2025-09-08 08:50:00|177350|177300|177350|177250|177400|177300|177200|177150|376
1757321700000|2025-09-08 08:55:00|177300|177200|177050|176950|177350|177300|177050|176950|319
1757322000000|2025-09-08 09:00:00|177100|177000|176850|176750|177150|177100|176850|176750|1089
1757322300000|2025-09-08 09:05:00|176800|176700|176750|176700|177000|176900|176750|176700|533
1757322600000|2025-09-08 09:10:00|176700|176650|176650|176550|176700|176650|176450|176400|1464
1757322900000|2025-09-08 09:15:00|176600|176600|176400|176300|176650|176600|176350|176300|251
1757323200000|2025-09-08 09:20:00|176350|176250|176250|176150|176350|176250|175950|175900|1139
1757323500000|2025-09-08 09:25:00|176200|176200|176300|176200|176450|176350|176150|176100|506
1757323800000|2025-09-08 09:30:00|176350|176250|176400|176300|176400|176350|176250|176200|201
1757324100000|2025-09-08 09:35:00|176450|176350|176550|176450|176800|176750|176450|176350|1138
1757324400000|2025-09-08 09:40:00|176600|176500|176700|176650|176750|176650|176550|176450|1320
1757324700000|2025-09-08 09:45:00|176750|176700|176600|176500|176750|176700|176550|176500|546
1757325000000|2025-09-08 09:50:00|176650|176550|176800|176750|176800|176750|176650|176500|96
1757325300000|2025-09-08 09:55:00|176850|176800|177150|177100|177200|177150|176800|176750|872
1757325600000|2025-09-08 10:00:00|177200|177150|177150|177100|177350|177250|177150|177100|539
1757325900000|2025-09-08 10:05:00|177100|177050|177200|177150|177300|177250|177050|177000|435
1757326200000|2025-09-08 10:10:00|177150|177100|177050|176950|177300|177250|177000|176950|347
1757326500000|2025-09-08 10:15:00|177100|177000|177200|177100|177200|177150|177050|177000|255
1757326800000|2025-09-08 10:20:00|177150|177150|177100|177000|177150|177150|177050|177000|205
1757327100000|2025-09-08 10:25:00|177150|177050|177100|177050|177200|177100|177050|177000|130
1757327400000|2025-09-08 10:30:00|177150|177100|177000|176950|177150|177100|176950|176900|100
1757327700000|2025-09-08 10:35:00|177050|177000|177200|177150|177300|177250|177050|176950|248
1757328000000|2025-09-08 10:40:00|177250|177200|177050|176950|177250|177200|177050|176950|66
1757328300000|2025-09-08 10:45:00|177000|176900|176850|176750|177000|176900|176800|176750|210
1757328600000|2025-09-08 10:50:00|176800|176800|176900|176850|176950|176900|176750|176700|72
1757328900000|2025-09-08 10:55:00|176850|176800|176800|176750|176900|176850|176750|176700|152
1757329200000|2025-09-08 11:00:00|177150|176300|176950|176900|177150|177000|176850|176300|469
1757329500000|2025-09-08 11:05:00|177000|176950|177000|176900|177000|176950|176900|176850|169
1757329800000|2025-09-08 11:10:00|176950|176950|177050|176950|177050|177000|176900|176850|381
1757330100000|2025-09-08 11:15:00|177000|176900|176850|176800|177100|177050|176850|176800|33
1757330400000|2025-09-08 11:20:00|176900|176750|177100|177000|177100|177050|176850|176750|783
1757330700000|2025-09-08 11:25:00|177150|177050|177100|177000|177250|177200|177100|177000|223
1757331000000|2025-09-08 11:30:00|177050|176950|177100|177050|177100|177050|177000|176950|145
1757331300000|2025-09-08 11:35:00|177050|177000|177050|176950|177150|177100|177000|176950|128
1757331600000|2025-09-08 11:40:00|177000|176900|176850|176800|177000|176900|176600|176550|289
1757331900000|2025-09-08 11:45:00|176900|176850|176900|176800|177050|176950|176850|176800|146
1757332200000|2025-09-08 11:50:00|176950|176850|176950|176850|177050|177000|176900|176800|84
1757332500000|2025-09-08 11:55:00|177000|176900|176850|176750|177000|176900|176800|176700|113
1757332800000|2025-09-08 12:00:00|176800|176700|176600|176500|176850|176750|176500|176450|407
1757333100000|2025-09-08 12:05:00|176550|176450|176550|176450|176700|176650|176550|176450|224
1757333400000|2025-09-08 12:10:00|176500|176400|176300|176200|176500|176400|176250|176200|179
1757333700000|2025-09-08 12:15:00|176250|176250|176450|176400|176600|176550|176150|176100|774
1757334000000|2025-09-08 12:20:00|176500|176450|176400|176300|176550|176500|176250|176200|303
1757334300000|2025-09-08 12:25:00|176450|176350|176400|176350|176550|176500|176400|176300|264
1757334600000|2025-09-08 12:30:00|176350|176300|176500|176450|176500|176450|176350|176300|126
1757334900000|2025-09-08 12:35:00|176550|176500|176600|176500|176700|176650|176500|176450|219
1757335200000|2025-09-08 12:40:00|176550|176550|176350|176250|176550|176550|176200|176150|546
1757335500000|2025-09-08 12:45:00|176400|176300|176300|176250|176450|176400|176100|176050|603
1757335800000|2025-09-08 12:50:00|176350|176300|176450|176350|176600|176550|176350|176250|374
1757336100000|2025-09-08 12:55:00|176500|176400|176700|176650|176800|176700|176450|176350|707
1757336400000|2025-09-08 13:00:00|176650|176600|176500|176400|176750|176700|176450|176400|570
1757336700000|2025-09-08 13:05:00|176550|176450|176450|176400|176550|176500|176400|176350|331
1757337000000|2025-09-08 13:10:00|176500|176450|176800|176700|176800|176750|176450|176400|232
1757337300000|2025-09-08 13:15:00|176750|176650|176800|176700|176850|176750|176600|176500|190
1757337600000|2025-09-08 13:20:00|176750|176750|176900|176850|177000|176950|176750|176700|277
1757337900000|2025-09-08 13:25:00|176950|176900|176950|176900|176950|176900|176800|176750|370
1757338200000|2025-09-08 13:30:00|177000|176950|177350|177250|177450|177350|176850|176750|1207
1757338500000|2025-09-08 13:35:00|177400|177300|177300|177250|177500|177450|177250|177200|797
1757338800000|2025-09-08 13:40:00|177250|177200|177900|177800|177900|177800|177250|177150|1601
1757339100000|2025-09-08 13:45:00|177950|177850|177750|177650|178150|178100|177550|177500|2323
1757339400000|2025-09-08 13:50:00|177700|177600|177550|177500|177800|177750|177550|177500|755
1757339700000|2025-09-08 13:55:00|177500|177450|177600|177550|177700|177650|177400|177350|930
1757340000000|2025-09-08 14:00:00|177550|177500|177750|177650|178200|178100|177550|177500|3003
1757340300000|2025-09-08 14:05:00|177700|177700|177950|177850|177950|177850|177650|177600|951
1757340600000|2025-09-08 14:10:00|177900|177900|177400|177300|178050|178000|177350|177300|2558
1757340900000|2025-09-08 14:15:00|177450|177350|177450|177400|177650|177600|177300|177250|790
1757341200000|2025-09-08 14:20:00|177500|177450|177700|177600|177700|177650|177500|177400|1374
1757341500000|2025-09-08 14:25:00|177650|177650|178050|178000|178150|178100|177650|177600|1878
1757341800000|2025-09-08 14:30:00|178000|177950|178100|178050|178250|178200|177850|177800|2832
1757342100000|2025-09-08 14:35:00|178050|178000|178150|178050|178200|178150|178000|177950|1302
1757342400000|2025-09-08 14:40:00|178100|178000|178200|178100|178200|178150|178000|177900|799
1757342700000|2025-09-08 14:45:00|178250|178150|178300|178250|178400|178350|178200|178150|2511
1757343000000|2025-09-08 14:50:00|178250|178200|178400|178300|178450|178350|178200|178150|1098
1757343300000|2025-09-08 14:55:00|178350|178350|178450|178400|178600|178550|178300|178250|3043
1757343600000|2025-09-08 15:00:00|178400|178350|178550|178500|178700|178650|178400|178350|2694
1757343900000|2025-09-08 15:05:00|178500|178450|178450|178350|178600|178550|178400|178350|2254
1757344200000|2025-09-08 15:10:00|178500|178400|178650|178600|178700|178650|178450|178350|2536
1757344500000|2025-09-08 15:15:00|178700|178650|178650|178600|178800|178750|178600|178550|3817
1757344800000|2025-09-08 15:20:00|178600|178550|178650|178600|178700|178650|178550|178500|1927
1757345100000|2025-09-08 15:25:00|178600|178550|178650|178550|178750|178700|178550|178500|2212
1757401200000|2025-09-09 07:00:00|182700|175800|176300|176150|182700|179200|176100|175800|10498
1757401500000|2025-09-09 07:05:00|176250|176100|177000|176900|177350|177300|176200|176100|6306
1757401800000|2025-09-09 07:10:00|176950|176850|178400|178350|178400|178350|176600|176500|3894
1757402100000|2025-09-09 07:15:00|178450|178400|178200|178100|178800|178750|178000|177900|2624
1757402400000|2025-09-09 07:20:00|178250|178150|177650|177550|178250|178200|177550|177500|1529
1757402700000|2025-09-09 07:25:00|177600|177500|177900|177800|177950|177900|177300|177200|3063
1757403000000|2025-09-09 07:30:00|177950|177850|178050|178000|178350|178300|177700|177600|1180
1757403300000|2025-09-09 07:35:00|178100|177950|178300|178200|178600|178550|178100|177950|720
1757403600000|2025-09-09 07:40:00|178350|178250|178050|177950|178500|178450|178000|177900|936
1757403900000|2025-09-09 07:45:00|178100|178000|178100|178050|178200|178100|177650|177600|1199
1757404200000|2025-09-09 07:50:00|178150|178100|178250|178200|178250|178200|177850|177800|811
1757404500000|2025-09-09 07:55:00|178300|178150|178200|178150|178400|178350|178000|177900|821
1757404800000|2025-09-09 08:00:00|178250|178200|177750|177700|178250|178200|177750|177700|966
1757405100000|2025-09-09 08:05:00|177700|177650|177100|177000|177700|177650|177100|177000|2001
1757405400000|2025-09-09 08:10:00|177150|177050|176650|176500|177150|177050|176500|176400|2942
1757405700000|2025-09-09 08:15:00|176600|176550|176850|176750|177100|177050|176600|176500|1613
1757406000000|2025-09-09 08:20:00|176800|176700|176900|176800|177050|177000|176650|176550|1809
1757406300000|2025-09-09 08:25:00|176850|176750|176600|176550|176950|176900|176400|176350|2713
1757406600000|2025-09-09 08:30:00|176650|176600|176700|176600|176850|176750|176400|176300|1361
1757406900000|2025-09-09 08:35:00|176650|176650|176850|176750|176900|176800|176600|176500|3222
1757407200000|2025-09-09 08:40:00|176900|176800|177000|176950|177000|176950|176850|176750|876
1757407500000|2025-09-09 08:45:00|177050|176900|176600|176500|177050|177000|176450|176400|1139
1757407800000|2025-09-09 08:50:00|176650|176550|176550|176500|176700|176650|176450|176400|1060
1757408100000|2025-09-09 08:55:00|176600|176450|176550|176450|176900|176850|176550|176450|1121
1757408400000|2025-09-09 09:00:00|176500|176400|176050|176000|176600|176550|175900|175800|2913
1757408700000|2025-09-09 09:05:00|176100|176050|175700|175650|176150|176100|175650|175600|2003
1757409000000|2025-09-09 09:10:00|175650|175600|175850|175800|175900|175850|175600|175550|2317
1757409300000|2025-09-09 09:15:00|175900|175850|175750|175700|176050|176000|175650|175550|1377
1757409600000|2025-09-09 09:20:00|175800|175750|175850|175800|175900|175850|175550|175500|1715
1757409900000|2025-09-09 09:25:00|175800|175750|175700|175650|175950|175900|175700|175650|669
1757410200000|2025-09-09 09:30:00|175650|175600|175750|175650|175800|175750|175500|175450|1262
1757410500000|2025-09-09 09:35:00|175700|175600|175450|175400|175750|175650|175300|175250|1096
1757410800000|2025-09-09 09:40:00|175500|175450|175450|175350|175500|175450|175250|175200|1174
1757411100000|2025-09-09 09:45:00|175400|175400|175250|175150|175400|175400|175100|175050|943
1757411400000|2025-09-09 09:50:00|175200|175100|175300|175200|175350|175300|175100|175050|1328
1757411700000|2025-09-09 09:55:00|175250|175150|175550|175450|175650|175600|175200|175100|1327
1757412000000|2025-09-09 10:00:00|175500|175400|175650|175600|175650|175600|175450|175350|240
1757412300000|2025-09-09 10:05:00|175600|175550|175500|175400|176050|176000|175500|175400|1683
1757412600000|2025-09-09 10:10:00|175450|175350|175300|175200|175550|175500|175300|175200|457
1757412900000|2025-09-09 10:15:00|175250|175150|175050|175000|175250|175200|174750|174700|2604
1757413200000|2025-09-09 10:20:00|175100|175050|175250|175150|175350|175300|175100|175050|1280
1757413500000|2025-09-09 10:25:00|175300|175200|174950|174900|175350|175300|174800|174750|1953
1757413800000|2025-09-09 10:30:00|175000|174950|174450|174350|175100|175050|174350|174300|1889
1757414100000|2025-09-09 10:35:00|174500|174400|174350|174250|174550|174500|174150|174100|1314
1757414400000|2025-09-09 10:40:00|174300|174200|173950|173900|174350|174300|173950|173900|1306
1757414700000|2025-09-09 10:45:00|174000|173950|173500|173400|174000|173950|173350|173300|3141
1757415000000|2025-09-09 10:50:00|173450|173350|173350|173250|173700|173650|173350|173250|1798
1757415300000|2025-09-09 10:55:00|173300|173200|173050|172950|173400|173350|173050|172950|3689
1757415600000|2025-09-09 11:00:00|173150|173050|172800|172700|173250|173200|172750|172700|2355
1757415900000|2025-09-09 11:05:00|172750|172750|172800|172750|172850|172800|172400|172350|2841
1757416200000|2025-09-09 11:10:00|172850|172800|173200|173150|173450|173400|172700|172650|2977
1757416500000|2025-09-09 11:15:00|173250|173200|173750|173700|173850|173800|173000|172900|4412
1757416800000|2025-09-09 11:20:00|173700|173650|173700|173600|173800|173750|173450|173350|1627
1757417100000|2025-09-09 11:25:00|173650|173650|173550|173450|173850|173800|173450|173350|2901
1757417400000|2025-09-09 11:30:00|173500|173500|173250|173150|173600|173500|173200|173150|848
1757417700000|2025-09-09 11:35:00|173300|173200|173250|173150|173350|173300|173150|173100|894
1757418000000|2025-09-09 11:40:00|173200|173100|173650|173600|173750|173700|173100|173050|1426
1757418300000|2025-09-09 11:45:00|173700|173650|173450|173350|173850|173800|173300|173250|1634
1757418600000|2025-09-09 11:50:00|173500|173400|173700|173600|173750|173700|173450|173350|1111
1757418900000|2025-09-09 11:55:00|173650|173650|173650|173550|173850|173800|173550|173500|1947
1757419200000|2025-09-09 12:00:00|173600|173600|173800|173750|173800|173750|173400|173350|324
1757419500000|2025-09-09 12:05:00|173850|173800|174200|174150|174500|174450|173850|173750|3726
1757419800000|2025-09-09 12:10:00|174250|174200|174100|174000|174400|174350|174100|174000|691
1757420100000|2025-09-09 12:15:00|174050|173950|174100|174050|174200|174100|173950|173850|1588
1757420400000|2025-09-09 12:20:00|174150|174100|174100|174000|174350|174300|174100|174000|970
1757420700000|2025-09-09 12:25:00|174050|174050|174400|174300|174500|174450|174050|174000|346
1757421000000|2025-09-09 12:30:00|174350|174350|174500|174450|174500|174450|174100|174050|1574
1757421300000|2025-09-09 12:35:00|174450|174400|174800|174700|174800|174750|174450|174350|871
1757421600000|2025-09-09 12:40:00|174850|174750|174750|174650|174950|174900|174650|174550|2604
1757421900000|2025-09-09 12:45:00|174700|174700|174950|174900|174950|174900|174650|174600|596
1757422200000|2025-09-09 12:50:00|174900|174850|175050|175000|175200|175150|174800|174750|787
1757422500000|2025-09-09 12:55:00|175100|175050|175000|174900|175200|175150|174900|174800|709
1757422800000|2025-09-09 13:00:00|175050|174950|175000|174950|175200|175150|174800|174750|1027
1757423100000|2025-09-09 13:05:00|174950|174900|175500|175400|175550|175500|174850|174800|1804
1757423400000|2025-09-09 13:10:00|175450|175450|175450|175350|175800|175700|175300|175250|891
1757423700000|2025-09-09 13:15:00|175500|175400|175300|175250|175650|175550|175200|175100|384
1757424000000|2025-09-09 13:20:00|175250|175200|174950|174900|175300|175250|174900|174800|1228
1757424300000|2025-09-09 13:25:00|175000|174950|175100|175050|175350|175250|174950|174900|943
1757424600000|2025-09-09 13:30:00|175050|175000|174950|174900|175250|175200|174900|174850|712
1757424900000|2025-09-09 13:35:00|175000|174950|175200|175100|175200|175150|174700|174650|1469
1757425200000|2025-09-09 13:40:00|175150|175150|175750|175650|175800|175700|174800|174700|2913
1757425500000|2025-09-09 13:45:00|175700|175600|175600|175550|175900|175850|175550|175500|706
1757425800000|2025-09-09 13:50:00|175650|175600|175550|175450|175700|175650|175400|175300|387
1757426100000|2025-09-09 13:55:00|175600|175500|175850|175750|175900|175850|175550|175500|700
1757426400000|2025-09-09 14:00:00|175800|175800|175400|175350|175900|175850|175250|175200|1055
1757426700000|2025-09-09 14:05:00|175450|175300|175350|175300|175550|175450|175200|175150|430
1757427000000|2025-09-09 14:10:00|175400|175250|175700|175600|175750|175700|175350|175250|560
1757427300000|2025-09-09 14:15:00|175750|175650|176050|175950|176250|176200|175650|175600|2586
1757427600000|2025-09-09 14:20:00|176000|175900|176050|176000|176200|176100|175900|175800|699
1757427900000|2025-09-09 14:25:00|176100|176050|176500|176400|176500|176450|176100|176000|1014
1757428200000|2025-09-09 14:30:00|176450|176350|176550|176450|176750|176650|176350|176250|1207
1757428500000|2025-09-09 14:35:00|176500|176500|176550|176450|176900|176850|176200|176150|1332
1757428800000|2025-09-09 14:40:00|176500|176400|176800|176700|176800|176700|176400|176350|546
1757429100000|2025-09-09 14:45:00|176750|176750|177500|177400|177550|177500|176750|176700|2490
1757429400000|2025-09-09 14:50:00|177450|177350|177400|177300|177600|177550|177250|177150|2471
1757429700000|2025-09-09 14:55:00|177450|177350|177500|177400|177800|177750|177350|177300|2540
1757430000000|2025-09-09 15:00:00|177550|177450|177850|177750|177950|177850|177300|177200|2850
1757430300000|2025-09-09 15:05:00|177800|177700|178000|177950|178150|178050|177750|177700|4394
1757430600000|2025-09-09 15:10:00|178050|178000|177550|177450|178100|178000|177350|177300|3275
1757430900000|2025-09-09 15:15:00|177500|177500|177650|177550|177850|177750|177500|177500|1495
1757431200000|2025-09-09 15:20:00|177600|177600|177650|177600|177700|177650|177550|177450|1583
1757431500000|2025-09-09 15:25:00|177700|177550|177750|177600|177850|177800|177600|177500|2331
1757487600000|2025-09-10 07:00:00|178700|178600|179950|179850|180000|179900|178600|178500|19013
1757487900000|2025-09-10 07:05:00|180000|179900|180000|179950|180600|180450|179200|179100|19169
1757488200000|2025-09-10 07:10:00|179950|179900|178850|178750|180700|180600|178350|178250|8186
1757488500000|2025-09-10 07:15:00|178900|178800|179650|179550|179650|179550|178850|178800|2651
1757488800000|2025-09-10 07:20:00|179700|179600|179750|179650|179800|179700|179050|179000|1941
1757489100000|2025-09-10 07:25:00|179800|179700|179700|179600|179950|179800|179550|179450|2703
1757489400000|2025-09-10 07:30:00|179650|179550|179450|179400|179700|179600|179150|179100|1751
1757489700000|2025-09-10 07:35:00|179400|179350|179900|179850|180050|180000|179300|179200|3519
1757490000000|2025-09-10 07:40:00|179850|179800|179500|179400|180150|180050|179450|179350|6755
1757490300000|2025-09-10 07:45:00|179450|179450|179600|179500|179750|179650|179400|179350|2566
1757490600000|2025-09-10 07:50:00|179550|179550|179800|179750|179900|179800|179400|179350|2490
1757490900000|2025-09-10 07:55:00|179750|179700|180350|180300|180400|180300|179750|179700|7414
1757491200000|2025-09-10 08:00:00|180400|180350|180500|180450|180650|180550|180250|180150|4719
1757491500000|2025-09-10 08:05:00|180550|180500|180300|180250|180750|180650|180300|180250|1964
1757491800000|2025-09-10 08:10:00|180350|180300|180300|180200|180350|180300|179700|179650|2006
1757492100000|2025-09-10 08:15:00|180250|180150|180550|180500|180750|180650|180150|180100|4348
1757492400000|2025-09-10 08:20:00|180500|180450|180750|180650|180850|180800|180400|180300|2476
1757492700000|2025-09-10 08:25:00|180800|180700|181300|181200|181400|181300|180700|180650|4546
1757493000000|2025-09-10 08:30:00|181250|181250|180250|180200|181350|181250|180100|180000|2450
1757493300000|2025-09-10 08:35:00|180200|180150|181000|180950|181150|181050|180100|180000|2005
1757493600000|2025-09-10 08:40:00|181050|180900|180550|180500|181150|181050|180500|180450|977
1757493900000|2025-09-10 08:45:00|180500|180450|180850|180800|181100|181000|180500|180450|2013
1757494200000|2025-09-10 08:50:00|180900|180750|180700|180650|181100|181000|180650|180550|739
1757494500000|2025-09-10 08:55:00|180650|180600|180700|180650|180700|180650|180150|180050|1235
1757494800000|2025-09-10 09:00:00|180750|180750|180250|180150|180850|180800|180250|180150|924
1757495100000|2025-09-10 09:05:00|180200|180200|180500|180400|180500|180400|180200|180100|543
1757495400000|2025-09-10 09:10:00|180450|180350|180250|180150|180550|180450|180200|180150|1110
1757495700000|2025-09-10 09:15:00|180200|180100|180000|179900|180200|180100|179900|179800|1322
1757496000000|2025-09-10 09:20:00|179950|179850|179450|179400|180100|180000|178450|178000|5331
1757496300000|2025-09-10 09:25:00|179550|179350|179950|179850|180100|180050|179550|179350|1729
1757496600000|2025-09-10 09:30:00|179900|179900|179750|179650|179950|179900|179550|179500|768
1757496900000|2025-09-10 09:35:00|179800|179700|179900|179800|180150|180100|179700|179600|865
1757497200000|2025-09-10 09:40:00|179950|179850|180350|180250|180350|180250|179850|179800|400
1757497500000|2025-09-10 09:45:00|180300|180300|180150|180100|180500|180450|180100|180050|645
1757497800000|2025-09-10 09:50:00|180200|180150|180500|180450|180500|180450|180200|180150|468
1757498100000|2025-09-10 09:55:00|180550|180500|180500|180450|180650|180550|180400|180300|1682
1757498400000|2025-09-10 10:00:00|180450|180400|180350|180300|180500|180400|180250|180200|456
1757498700000|2025-09-10 10:05:00|180300|180250|180450|180350|180500|180400|180150|180100|813
1757499000000|2025-09-10 10:10:00|180400|180400|180700|180600|180850|180800|180400|180350|901
1757499300000|2025-09-10 10:15:00|180650|180650|180450|180350|180800|180700|180450|180350|804
1757499600000|2025-09-10 10:20:00|180400|180400|180800|180700|180800|180700|180400|180350|1104
1757499900000|2025-09-10 10:25:00|180750|180750|180850|180750|180900|180850|180650|180600|851
1757500200000|2025-09-10 10:30:00|180900|180800|180600|180500|180900|180800|180500|180400|570
1757500500000|2025-09-10 10:35:00|180650|180550|180950|180850|181000|180900|180650|180500|760
1757500800000|2025-09-10 10:40:00|180900|180800|180750|180700|180900|180850|180750|180700|1305
1757501100000|2025-09-10 10:45:00|180800|180750|180750|180650|180850|180750|180700|180650|218
1757501400000|2025-09-10 10:50:00|180700|180600|180600|180500|180800|180700|180450|180400|1688
1757501700000|2025-09-10 10:55:00|180650|180550|180450|180350|180650|180550|180400|180350|413
1757502000000|2025-09-10 11:00:00|180500|180400|180600|180500|180600|180550|180400|180350|540
1757502300000|2025-09-10 11:05:00|180550|180450|180800|180700|180800|180700|180500|180400|654
1757502600000|2025-09-10 11:10:00|180850|180750|180850|180800|180900|180850|180750|180700|528
1757502900000|2025-09-10 11:15:00|180800|180750|180800|180750|180950|180900|180800|180700|845
1757503200000|2025-09-10 11:20:00|180850|180800|180950|180900|181000|180950|180750|180700|1520
1757503500000|2025-09-10 11:25:00|180900|180850|180950|180900|181100|181050|180900|180850|3568
1757503800000|2025-09-10 11:30:00|180900|180850|180800|180750|180900|180900|180800|180750|317
1757504100000|2025-09-10 11:35:00|180850|180800|180900|180800|180950|180850|180800|180750|621
1757504400000|2025-09-10 11:40:00|180850|180750|180900|180850|180950|180900|180750|180700|673
1757504700000|2025-09-10 11:45:00|180950|180800|180850|180800|180950|180850|180850|180750|519
1757505000000|2025-09-10 11:50:00|180800|180750|181000|180900|181200|181150|180750|180650|1891
1757505300000|2025-09-10 11:55:00|181050|180950|181350|181250|181350|181250|180950|180900|2369
1757505600000|2025-09-10 12:00:00|181300|181200|181550|181450|181600|181550|181200|181150|4013
1757505900000|2025-09-10 12:05:00|181500|181500|181750|181700|181800|181700|181400|181350|1309
1757506200000|2025-09-10 12:10:00|181700|181650|182050|181950|182100|182050|181600|181550|5413
1757506500000|2025-09-10 12:15:00|182100|182000|182200|182100|182400|182350|181900|181850|4600
1757506800000|2025-09-10 12:20:00|182250|182150|182100|182000|182250|182200|181900|181850|1955
1757507100000|2025-09-10 12:25:00|182150|182050|182150|182050|182250|182150|182050|181950|838
1757507400000|2025-09-10 12:30:00|182200|182100|182350|182250|182350|182300|182050|182000|1715
1757507700000|2025-09-10 12:35:00|182300|182200|182800|182700|182950|182900|182250|182200|6421
1757508000000|2025-09-10 12:40:00|182750|182650|182800|182700|182950|182850|182650|182600|985
1757508300000|2025-09-10 12:45:00|182850|182750|182900|182850|182950|182900|182750|182650|770
1757508600000|2025-09-10 12:50:00|182950|182900|182900|182800|183000|182950|182750|182700|2310
1757508900000|2025-09-10 12:55:00|182850|182750|182950|182850|183150|183100|182850|182750|3374
1757509200000|2025-09-10 13:00:00|182900|182900|183200|183150|183300|183250|182900|182850|2880
1757509500000|2025-09-10 13:05:00|183250|183200|183300|183250|183300|183250|183200|183100|728
1757509800000|2025-09-10 13:10:00|183250|183200|182800|182750|183250|183200|182800|182750|2815
1757510100000|2025-09-10 13:15:00|182750|182700|182800|182750|182800|182750|182650|182600|1657
1757510400000|2025-09-10 13:20:00|182750|182700|182250|182200|182750|182700|182150|182100|2824
1757510700000|2025-09-10 13:25:00|182200|182150|182300|182200|182300|182200|181900|181850|1900
1757511000000|2025-09-10 13:30:00|182250|182250|181950|181850|182400|182300|181850|181800|2891
1757511300000|2025-09-10 13:35:00|182000|181900|182250|182150|182250|182150|181800|181700|2192
1757511600000|2025-09-10 13:40:00|182200|182200|182300|182200|182450|182350|182100|182050|1570
1757511900000|2025-09-10 13:45:00|182250|182150|182450|182400|182500|182400|182100|182050|1278
1757512200000|2025-09-10 13:50:00|182500|182450|182350|182250|182550|182500|182250|182200|2738
1757512500000|2025-09-10 13:55:00|182300|182200|182450|182350|182450|182350|182100|182050|1968
1757512800000|2025-09-10 14:00:00|182500|182400|182800|182700|182900|182850|182500|182400|3602
1757513100000|2025-09-10 14:05:00|182850|182750|182650|182600|182950|182850|182600|182550|1567
1757513400000|2025-09-10 14:10:00|182700|182650|182750|182700|182900|182850|182550|182500|2428
1757513700000|2025-09-10 14:15:00|182800|182750|183000|182900|183000|182950|182750|182700|1701
1757514000000|2025-09-10 14:20:00|183050|182950|183100|183050|183200|183100|182850|182800|2243
1757514300000|2025-09-10 14:25:00|183050|183000|183050|182950|183300|183200|183000|182950|1677
1757514600000|2025-09-10 14:30:00|183000|183000|183100|183050|183500|183450|183000|182950|3161
1757514900000|2025-09-10 14:35:00|183150|183100|182900|182800|183200|183100|182700|182650|2004
1757515200000|2025-09-10 14:40:00|182850|182750|182450|182350|182900|182800|182300|182250|1468
1757515500000|2025-09-10 14:45:00|182400|182400|182550|182500|182800|182700|182400|182350|1270
1757515800000|2025-09-10 14:50:00|182500|182450|182700|182650|182900|182850|182500|182400|3289
1757516100000|2025-09-10 14:55:00|182750|182700|182650|182600|182750|182700|182350|182300|2752
1757516400000|2025-09-10 15:00:00|182700|182650|182450|182400|182800|182750|182400|182350|2186
1757516700000|2025-09-10 15:05:00|182400|182350|182500|182400|182650|182550|182350|182250|1311
1757517000000|2025-09-10 15:10:00|182450|182350|182550|182500|182600|182550|182300|182250|1607
1757517300000|2025-09-10 15:15:00|182500|182450|182500|182450|182550|182500|182450|182400|1256
1757517600000|2025-09-10 15:20:00|182550|182400|182700|182650|182800|182700|182450|182400|3326
1757517900000|2025-09-10 15:25:00|182750|182700|183000|182900|183100|183000|182750|182700|4562
1757574000000|2025-09-11 07:00:00|184900|184800|182950|182850|184900|184800|181700|181600|16050
1757574300000|2025-09-11 07:05:00|183000|182900|183300|183200|183600|183500|182550|182500|7708
1757574600000|2025-09-11 07:10:00|183350|183250|183150|183100|183550|183450|183000|182900|4526
1757574900000|2025-09-11 07:15:00|183100|183050|183300|183200|183400|183300|182950|182900|3146
1757575200000|2025-09-11 07:20:00|183350|183250|183100|183050|183350|183250|182900|182800|3290
1757575500000|2025-09-11 07:25:00|183050|183000|182950|182900|183250|183200|182750|182700|4411
1757575800000|2025-09-11 07:30:00|183000|182950|183300|183250|183500|183450|182900|182850|3921
1757576100000|2025-09-11 07:35:00|183350|183300|183500|183400|183600|183550|183300|183250|4240
1757576400000|2025-09-11 07:40:00|183550|183450|184350|184250|184400|184350|183500|183450|4426
1757576700000|2025-09-11 07:45:00|184400|184300|184800|184700|184850|184800|184300|184250|3609
1757577000000|2025-09-11 07:50:00|184850|184650|184450|184400|184850|184650|184350|184300|1130
1757577300000|2025-09-11 07:55:00|184400|184350|184400|184300|184500|184450|184200|184150|2706
1757577600000|2025-09-11 08:00:00|184450|184350|184450|184350|184500|184450|184050|184000|1000
1757577900000|2025-09-11 08:05:00|184500|184400|184350|184250|184600|184550|184300|184200|591
1757578200000|2025-09-11 08:10:00|184300|184200|184100|184000|184500|184450|184050|184000|1074
1757578500000|2025-09-11 08:15:00|184050|184050|184000|183900|184200|184100|183850|183750|1182
1757578800000|2025-09-11 08:20:00|183950|183850|183900|183800|184300|184200|183850|183750|1059
1757579100000|2025-09-11 08:25:00|183950|183850|184150|184050|184300|184250|183850|183800|1013
1757579400000|2025-09-11 08:30:00|184100|184000|184450|184350|184500|184400|184100|184000|688
1757579700000|2025-09-11 08:35:00|184500|184400|184500|184400|184750|184650|184450|184350|1254
1757580000000|2025-09-11 08:40:00|184550|184450|184250|184150|184600|184500|184200|184100|770
1757580300000|2025-09-11 08:45:00|184200|184100|184400|184350|184500|184450|184150|184100|1163
1757580600000|2025-09-11 08:50:00|184450|184400|184600|184500|184600|184500|184350|184300|404
1757580900000|2025-09-11 08:55:00|184550|184450|184450|184350|184600|184500|184350|184300|894
1757581200000|2025-09-11 09:00:00|184500|184400|184650|184600|184700|184650|184450|184400|2003
1757581500000|2025-09-11 09:05:00|184700|184650|184550|184450|184750|184650|184300|184250|1777
1757581800000|2025-09-11 09:10:00|184500|184500|185000|184900|185000|184950|184500|184400|1275
1757582100000|2025-09-11 09:15:00|184950|184950|185200|185100|185250|185200|184850|184800|7836
1757582400000|2025-09-11 09:20:00|185150|185150|185150|185050|185300|185200|185000|184900|1351
1757582700000|2025-09-11 09:25:00|185100|185000|184950|184900|185150|185050|184700|184650|1792
1757583000000|2025-09-11 09:30:00|184900|184850|184600|184500|184950|184850|184400|184300|1292
1757583300000|2025-09-11 09:35:00|184550|184450|185150|185100|185150|185100|184450|184350|1034
1757583600000|2025-09-11 09:40:00|185100|185050|185100|185000|185250|185200|185050|185000|1379
1757583900000|2025-09-11 09:45:00|185050|185050|184900|184800|185100|185050|184650|184600|991
1757584200000|2025-09-11 09:50:00|184850|184850|185350|185300|185500|185450|184850|184800|2320
1757584500000|2025-09-11 09:55:00|185400|185350|185500|185450|185600|185550|185300|185250|3298
1757584800000|2025-09-11 10:00:00|185450|185400|185400|185300|185600|185500|185300|185250|1266
1757585100000|2025-09-11 10:05:00|185450|185350|185350|185250|185450|185350|185200|185150|857
1757585400000|2025-09-11 10:10:00|185400|185300|185650|185600|185650|185600|185200|185150|688
1757585700000|2025-09-11 10:15:00|185600|185550|185200|185150|185600|185600|185150|185100|1287
1757586000000|2025-09-11 10:20:00|185150|185100|184950|184850|185200|185100|184850|184800|525
1757586300000|2025-09-11 10:25:00|184900|184800|185100|185000|185100|185050|184800|184750|1162
1757586600000|2025-09-11 10:30:00|185150|185050|185150|185050|185200|185150|185050|184950|888
1757586900000|2025-09-11 10:35:00|185100|185100|185100|185000|185250|185200|185050|185000|567
1757587200000|2025-09-11 10:40:00|185050|184950|185000|184950|185150|185050|185000|184950|495
1757587500000|2025-09-11 10:45:00|185050|185000|185050|184950|185150|185100|185000|184900|901
1757587800000|2025-09-11 10:50:00|185100|185000|185100|185050|185200|185150|185000|184950|469
1757588100000|2025-09-11 10:55:00|185150|185100|185300|185200|185350|185300|185100|185050|435
1757588400000|2025-09-11 11:00:00|185350|185000|185200|185100|185350|185200|185100|185000|300
1757588700000|2025-09-11 11:05:00|185150|185150|185450|185350|185450|185350|185100|185050|1031
1757589000000|2025-09-11 11:10:00|185500|185400|185500|185450|185650|185600|185450|185350|1093
1757589300000|2025-09-11 11:15:00|185450|185400|185450|185350|185500|185450|185300|185250|618
1757589600000|2025-09-11 11:20:00|185400|185400|185550|185450|185650|185550|185400|185350|607
1757589900000|2025-09-11 11:25:00|185500|185500|185500|185400|185550|185500|185450|185350|190
1757590200000|2025-09-11 11:30:00|185550|185450|185300|185200|185550|185500|185300|185200|615
1757590500000|2025-09-11 11:35:00|185250|185150|185550|185450|185550|185450|185100|185050|431
1757590800000|2025-09-11 11:40:00|185500|185400|185500|185450|185550|185500|185400|185350|893
1757591100000|2025-09-11 11:45:00|185450|185400|185200|185100|185650|185600|185150|185100|1247
1757591400000|2025-09-11 11:50:00|185150|185050|185300|185250|185350|185250|184950|184900|1282
1757591700000|2025-09-11 11:55:00|185250|185200|185250|185150|185350|185300|185200|185100|849
1757592000000|2025-09-11 12:00:00|185200|185100|185300|185200|185400|185300|185150|185100|1617
1757592300000|2025-09-11 12:05:00|185250|185250|185100|185000|185350|185300|185000|184900|1365
1757592600000|2025-09-11 12:10:00|185050|184950|185050|184950|185100|185000|184900|184850|1708
1757592900000|2025-09-11 12:15:00|185100|185000|184800|184750|185100|185000|184750|184700|429
1757593200000|2025-09-11 12:20:00|184850|184800|185200|185100|185200|185100|184850|184750|1511
1757593500000|2025-09-11 12:25:00|185150|185050|184900|184800|185200|185150|184850|184800|377
1757593800000|2025-09-11 12:30:00|184850|184750|184850|184750|185100|185050|184600|184500|1121
1757594100000|2025-09-11 12:35:00|184800|184700|185000|184900|185000|184950|184700|184600|454
1757594400000|2025-09-11 12:40:00|184950|184850|185100|185050|185100|185050|184900|184850|1357
1757594700000|2025-09-11 12:45:00|185150|185100|185400|185300|185500|185400|185050|185000|4176
1757595000000|2025-09-11 12:50:00|185450|185350|185450|185400|185600|185550|185450|185350|1122
1757595300000|2025-09-11 12:55:00|185500|185450|185600|185550|185600|185550|185450|185400|1526
1757595600000|2025-09-11 13:00:00|185550|185500|185600|185550|185600|185550|185450|185400|714
1757595900000|2025-09-11 13:05:00|185550|185500|185650|185550|185850|185750|185550|185500|2439
1757596200000|2025-09-11 13:10:00|185700|185600|185750|185650|185800|185750|185700|185550|576
1757596500000|2025-09-11 13:15:00|185700|185700|185800|185750|185900|185800|185700|185650|1056
1757596800000|2025-09-11 13:20:00|185750|185700|185900|185850|186000|185950|185750|185700|2916
1757597100000|2025-09-11 13:25:00|185950|185900|185900|185800|186000|185950|185850|185800|1233
1757597400000|2025-09-11 13:30:00|185950|185850|185900|185800|186000|185950|185600|185550|2646
1757597700000|2025-09-11 13:35:00|185950|185850|185850|185750|186050|186000|185750|185700|2984
1757598000000|2025-09-11 13:40:00|185800|185700|186050|186000|186050|186000|185600|185550|2496
1757598300000|2025-09-11 13:45:00|186100|185950|185950|185850|186100|186000|185800|185750|1704
1757598600000|2025-09-11 13:50:00|185900|185800|185950|185850|186000|185900|185800|185750|881
1757598900000|2025-09-11 13:55:00|185900|185900|185600|185500|185950|185900|185450|185400|2640
1757599200000|2025-09-11 14:00:00|185550|185450|185250|185150|185650|185550|185150|185100|1782
1757599500000|2025-09-11 14:05:00|185200|185100|185450|185350|185500|185400|185200|185100|2464
1757599800000|2025-09-11 14:10:00|185400|185400|185450|185350|185550|185500|185300|185200|717
1757600100000|2025-09-11 14:15:00|185500|185400|185800|185750|185900|185850|185500|185400|924
1757600400000|2025-09-11 14:20:00|185850|185700|185900|185800|185900|185850|185700|185650|1573
1757600700000|2025-09-11 14:25:00|185850|185850|185800|185700|185900|185850|185750|185700|394
1757601000000|2025-09-11 14:30:00|185750|185750|185550|185450|185800|185750|185350|185300|1781
1757601300000|2025-09-11 14:35:00|185500|185500|185900|185800|185900|185850|185400|185350|2256
1757601600000|2025-09-11 14:40:00|185850|185750|185850|185750|186000|185950|185800|185750|1576
1757601900000|2025-09-11 14:45:00|185800|185700|185850|185750|185850|185800|185500|185450|2411
1757602200000|2025-09-11 14:50:00|185800|185800|185950|185900|186000|185950|185800|185700|783
1757602500000|2025-09-11 14:55:00|186000|185850|186100|186050|186150|186100|185900|185850|3605
1757602800000|2025-09-11 15:00:00|186150|186100|186250|186200|186450|186400|186050|186000|7568
1757603100000|2025-09-11 15:05:00|186300|186250|186650|186550|186800|186750|186200|186150|3662
1757603400000|2025-09-11 15:10:00|186700|186600|186700|186600|186850|186800|186600|186550|1234
1757603700000|2025-09-11 15:15:00|186650|186650|186900|186800|186950|186900|186650|186600|2272
1757604000000|2025-09-11 15:20:00|186950|186850|187100|187000|187200|187150|186900|186850|6593
1757604300000|2025-09-11 15:25:00|187050|186950|187250|187200|187250|187200|186950|186900|3222
1757660400000|2025-09-12 07:00:00|191400|183950|189150|189050|191400|189050|187450|183950|16115
1757660700000|2025-09-12 07:05:00|189200|189100|188600|188550|189200|189100|188350|188300|3735
1757661000000|2025-09-12 07:10:00|188650|188600|188750|188700|189100|189000|188550|188500|3285
1757661300000|2025-09-12 07:15:00|188800|188750|188850|188800|188900|188850|188500|188400|6367
1757661600000|2025-09-12 07:20:00|188800|188750|188750|188650|189200|189150|188550|188500|5269
1757661900000|2025-09-12 07:25:00|188700|188700|189150|189050|189150|189050|188500|188400|7763
1757662200000|2025-09-12 07:30:00|189100|189000|189000|188900|189100|189050|188700|188650|4542
1757662500000|2025-09-12 07:35:00|189050|188950|189100|189000|189200|189150|188850|188800|1582
1757662800000|2025-09-12 07:40:00|189050|189050|189000|188900|189250|189200|188650|188600|3933
1757663100000|2025-09-12 07:45:00|189050|188950|188900|188800|189050|188950|188800|188700|2934
1757663400000|2025-09-12 07:50:00|188850|188850|188750|188700|188950|188900|188700|188650|1526
1757663700000|2025-09-12 07:55:00|188700|188650|188300|188200|188950|188850|188200|188150|2660
1757664000000|2025-09-12 08:00:00|188250|188150|187600|187500|188300|188150|187250|187200|4558
1757664300000|2025-09-12 08:05:00|187650|187550|188100|188000|188150|188050|187400|187300|1794
1757664600000|2025-09-12 08:10:00|188050|187950|187750|187650|188400|188350|187700|187600|2512
1757664900000|2025-09-12 08:15:00|187800|187700|187650|187550|188100|188050|187550|187500|2453
1757665200000|2025-09-12 08:20:00|187600|187500|187850|187750|188250|188150|187400|187300|1983
1757665500000|2025-09-12 08:25:00|187900|187800|187650|187550|187950|187850|187400|187300|516
1757665800000|2025-09-12 08:30:00|187700|187600|187700|187650|187900|187800|187600|187550|688
1757666100000|2025-09-12 08:35:00|187750|187700|187700|187650|187850|187800|187600|187550|1126
1757666400000|2025-09-12 08:40:00|187650|187600|187750|187650|187850|187800|187550|187500|1174
1757666700000|2025-09-12 08:45:00|187800|187700|188000|187900|188000|187900|187750|187650|796
1757667000000|2025-09-12 08:50:00|187950|187950|188150|188050|188200|188100|187950|187900|644
1757667300000|2025-09-12 08:55:00|188200|188100|188150|188050|188200|188150|188000|187900|777
1757667600000|2025-09-12 09:00:00|188100|188000|188200|188100|188200|188150|188050|187950|613
1757667900000|2025-09-12 09:05:00|188150|188050|188300|188250|188500|188400|188100|188050|1479
1757668200000|2025-09-12 09:10:00|188350|188300|188350|188250|188700|188650|188350|188250|1016
1757668500000|2025-09-12 09:15:00|188300|188200|188150|188050|188350|188200|188000|187900|1887
1757668800000|2025-09-12 09:20:00|188100|188000|188550|188450|188550|188500|188000|187950|703
1757669100000|2025-09-12 09:25:00|188600|188500|188500|188400|188600|188500|188250|188150|476
1757669400000|2025-09-12 09:30:00|188450|188350|188500|188450|188700|188600|188400|188350|3022
1757669700000|2025-09-12 09:35:00|188550|188400|188400|188300|188550|188450|188350|188300|734
1757670000000|2025-09-12 09:40:00|188350|188250|188200|188100|188400|188300|188150|188100|752
1757670300000|2025-09-12 09:45:00|188250|188150|188100|188000|188300|188200|188050|187950|827
1757670600000|2025-09-12 09:50:00|188050|188050|188150|188050|188200|188150|187950|187900|938
1757670900000|2025-09-12 09:55:00|188100|188100|188150|188100|188400|188300|188050|188000|790
1757671200000|2025-09-12 10:00:00|188200|188050|188000|187950|188200|188150|187950|187850|1040
1757671500000|2025-09-12 10:05:00|187950|187900|188000|187900|188000|187950|187850|187800|552
1757671800000|2025-09-12 10:10:00|188050|187950|188400|188300|188400|188300|188050|187900|763
1757672100000|2025-09-12 10:15:00|188450|188350|188150|188050|188450|188350|188050|188000|670
1757672400000|2025-09-12 10:20:00|188200|188100|188000|187900|188200|188150|187900|187850|515
1757672700000|2025-09-12 10:25:00|187950|187950|188150|188050|188150|188100|187950|187900|398
1757673000000|2025-09-12 10:30:00|188100|188100|188200|188150|188400|188300|188100|188050|693
1757673300000|2025-09-12 10:35:00|188150|188100|188200|188150|188250|188150|188100|188050|720
1757673600000|2025-09-12 10:40:00|188250|188100|188050|188000|188250|188150|187950|187900|694
1757673900000|2025-09-12 10:45:00|188000|187950|188300|188200|188300|188200|188000|187950|257
1757674200000|2025-09-12 10:50:00|188250|188250|188300|188250|188350|188250|188150|188100|895
1757674500000|2025-09-12 10:55:00|188350|188200|188350|188250|188350|188300|188250|188150|476
1757674800000|2025-09-12 11:00:00|188250|188200|188450|188350|188450|188400|188250|188150|689
1757675100000|2025-09-12 11:05:00|188400|188300|188400|188300|188450|188350|188300|188250|259
1757675400000|2025-09-12 11:10:00|188450|188350|188500|188450|188600|188500|188400|188300|831
1757675700000|2025-09-12 11:15:00|188550|188400|188650|188600|188700|188650|188450|188400|649
1757676000000|2025-09-12 11:20:00|188600|188550|188600|188500|188700|188600|188550|188500|175
1757676300000|2025-09-12 11:25:00|188550|188450|188300|188200|188600|188450|188250|188200|536
1757676600000|2025-09-12 11:30:00|188250|188250|188350|188250|188400|188300|188250|188250|79
1757676900000|2025-09-12 11:35:00|188400|188300|188400|188350|188450|188400|188200|188150|724
1757677200000|2025-09-12 11:40:00|188350|188300|188500|188450|188500|188450|188300|188250|777
1757677500000|2025-09-12 11:45:00|188450|188400|188500|188450|188600|188500|188450|188400|257
1757677800000|2025-09-12 11:50:00|188550|188400|188700|188600|188700|188600|188450|188350|401
1757678100000|2025-09-12 11:55:00|188650|188650|188700|188650|188750|188700|188600|188550|677
1757678400000|2025-09-12 12:00:00|188650|188600|188700|188600|188700|188600|188400|188350|1426
1757678700000|2025-09-12 12:05:00|188650|188650|188900|188800|188950|188900|188650|188600|2076
1757679000000|2025-09-12 12:10:00|188850|188750|188900|188800|188900|188850|188750|188650|941
1757679300000|2025-09-12 12:15:00|188850|188850|188950|188850|188950|188900|188850|188850|801
1757679600000|2025-09-12 12:20:00|188900|188800|188750|188700|189000|188900|188750|188700|1453
1757679900000|2025-09-12 12:25:00|188800|188750|188800|188700|188900|188850|188600|188500|1098
1757680200000|2025-09-12 12:30:00|188750|188750|188650|188600|188800|188750|188550|188500|559
1757680500000|2025-09-12 12:35:00|188700|188550|188750|188700|188900|188800|188700|188550|883
1757680800000|2025-09-12 12:40:00|188700|188650|188600|188500|188700|188650|188450|188400|584
1757681100000|2025-09-12 12:45:00|188650|188550|188500|188400|188650|188550|188450|188400|278
1757681400000|2025-09-12 12:50:00|188450|188450|188400|188350|188450|188450|188250|188200|474
1757681700000|2025-09-12 12:55:00|188350|188300|188550|188500|188600|188550|188350|188300|287
1757682000000|2025-09-12 13:00:00|188500|188450|188350|188300|188550|188500|188350|188300|175
1757682300000|2025-09-12 13:05:00|188400|188350|188600|188500|188600|188550|188350|188300|448
1757682600000|2025-09-12 13:10:00|188550|188550|188650|188550|188650|188600|188500|188450|1750
1757682900000|2025-09-12 13:15:00|188600|188600|188700|188650|188700|188650|188550|188500|288
1757683200000|2025-09-12 13:20:00|188650|188600|188650|188550|188700|188600|188600|188500|241
1757683500000|2025-09-12 13:25:00|188600|188600|188900|188800|188900|188850|188600|188600|981
1757683800000|2025-09-12 13:30:00|188950|188850|188850|188800|189250|189200|188700|188650|4120
1757684100000|2025-09-12 13:35:00|188900|188750|188850|188800|188900|188850|188700|188650|298
1757684400000|2025-09-12 13:40:00|188900|188750|189150|189050|189400|189300|188900|188750|3452
1757684700000|2025-09-12 13:45:00|189200|189100|188900|188800|189300|189200|188850|188800|3563
1757685000000|2025-09-12 13:50:00|188950|188850|189000|188900|189000|188950|188800|188750|2803
1757685300000|2025-09-12 13:55:00|188950|188950|189100|189000|189250|189150|188950|188950|1410
1757685600000|2025-09-12 14:00:00|189050|189050|189000|188900|189250|189200|188950|188850|3416
1757685900000|2025-09-12 14:05:00|188950|188950|189000|188950|189000|188950|188700|188600|2936
1757686200000|2025-09-12 14:10:00|189050|189000|189200|189100|189200|189150|189050|189000|1591
1757686500000|2025-09-12 14:15:00|189150|189150|189150|189050|189350|189300|189100|189050|2461
1757686800000|2025-09-12 14:20:00|189200|189100|189250|189150|189300|189250|189150|189100|938
1757687100000|2025-09-12 14:25:00|189300|189200|189400|189350|189450|189350|189250|189150|2441
1757687400000|2025-09-12 14:30:00|189450|189300|189450|189400|189500|189400|189350|189300|1327
1757687700000|2025-09-12 14:35:00|189400|189350|189650|189550|189700|189600|189400|189350|2861
1757688000000|2025-09-12 14:40:00|189600|189500|189600|189550|189700|189650|189550|189500|1261
1757688300000|2025-09-12 14:45:00|189650|189500|189600|189500|189700|189600|189550|189500|1926
1757688600000|2025-09-12 14:50:00|189550|189550|189650|189600|189700|189650|189550|189500|3074
1757688900000|2025-09-12 14:55:00|189700|189550|189650|189600|189700|189650|189600|189550|920
1757689200000|2025-09-12 15:00:00|189700|189550|189550|189450|189700|189600|189500|189450|1782
1757689500000|2025-09-12 15:05:00|189500|189500|189500|189400|189600|189550|189450|189400|1419
1757689800000|2025-09-12 15:10:00|189450|189450|189500|189400|189550|189500|189400|189350|947
1757690100000|2025-09-12 15:15:00|189450|189450|189550|189500|189600|189550|189450|189400|1853
1757690400000|2025-09-12 15:20:00|189600|189550|189550|189500|189650|189600|189550|189500|2013
1757690700000|2025-09-12 15:25:00|189500|189450|189550|189500|189550|189500|189350|189300|2868
1757919600000|2025-09-15 07:00:00|190600|190500|191950|191800|192300|192250|190600|190500|11363
1757919900000|2025-09-15 07:05:00|191900|191850|193450|193350|193550|193500|191900|191800|8155
1757920200000|2025-09-15 07:10:00|193400|193300|193550|193450|193700|193650|193250|193200|6348
1757920500000|2025-09-15 07:15:00|193500|193400|193950|193850|193950|193900|193100|193050|8323
1757920800000|2025-09-15 07:20:00|194000|193900|193700|193600|194050|194000|193550|193500|5660
1757921100000|2025-09-15 07:25:00|193750|193650|194000|193950|194050|194000|193700|193650|2396
1757921400000|2025-09-15 07:30:00|194050|194000|194550|194500|194700|194600|194000|193950|5431
1757921700000|2025-09-15 07:35:00|194500|194450|194700|194600|194900|194800|194500|194450|5278
1757922000000|2025-09-15 07:40:00|194650|194550|193750|193700|194650|194550|193650|193600|3281
1757922300000|2025-09-15 07:45:00|193700|193650|193050|193000|193800|193750|193000|192950|4607
1757922600000|2025-09-15 07:50:00|193000|192950|193300|193250|193400|193350|193000|192950|2313
1757922900000|2025-09-15 07:55:00|193350|193300|193650|193600|193650|193600|193300|193250|1482
1757923200000|2025-09-15 08:00:00|193700|193650|193650|193600|193850|193800|193600|193550|2292
1757923500000|2025-09-15 08:05:00|193600|193550|193550|193450|193750|193650|193350|193300|2520
1757923800000|2025-09-15 08:10:00|193500|193500|193650|193600|193700|193650|193500|193400|899
1757924100000|2025-09-15 08:15:00|193700|193650|193300|193200|193700|193650|193250|193200|2626
1757924400000|2025-09-15 08:20:00|193350|193250|193350|193250|193600|193550|193200|193050|2262
1757924700000|2025-09-15 08:25:00|193400|193300|193850|193800|193950|193900|193350|193250|2716
1757925000000|2025-09-15 08:30:00|193900|193850|194400|194350|194500|194400|193800|193750|3437
1757925300000|2025-09-15 08:35:00|194350|194300|194200|194100|194400|194300|194000|193950|2459
1757925600000|2025-09-15 08:40:00|194150|194150|193900|193800|194200|194150|193650|193450|2827
1757925900000|2025-09-15 08:45:00|193850|193750|194000|193900|194200|194100|193750|193700|753
1757926200000|2025-09-15 08:50:00|193950|193850|193950|193850|194200|194150|193800|193750|1099
1757926500000|2025-09-15 08:55:00|193900|193900|193600|193500|193950|193900|193500|193450|1207
1757926800000|2025-09-15 09:00:00|193650|193550|193900|193850|194000|193900|193600|193500|853
1757927100000|2025-09-15 09:05:00|193950|193800|193900|193800|194050|194000|193850|193800|1131
1757927400000|2025-09-15 09:10:00|193850|193850|193950|193850|194150|194100|193850|193800|1817
1757927700000|2025-09-15 09:15:00|193900|193800|193700|193600|193950|193850|193600|193550|1529
1757928000000|2025-09-15 09:20:00|193650|193550|193600|193550|193700|193650|193450|193400|1310
1757928300000|2025-09-15 09:25:00|193650|193600|193400|193300|193700|193600|193250|193200|1653
1757928600000|2025-09-15 09:30:00|193350|193250|192900|192800|193400|193300|192650|192500|3397
1757928900000|2025-09-15 09:35:00|192850|192850|193500|193400|193500|193400|192800|192700|1662
1757929200000|2025-09-15 09:40:00|193450|193450|193550|193450|193600|193500|193400|193350|1534
1757929500000|2025-09-15 09:45:00|193500|193400|193250|193150|193550|193450|193200|193150|1310
1757929800000|2025-09-15 09:50:00|193400|193200|193300|193200|193500|193450|193250|193150|703
1757930100000|2025-09-15 09:55:00|193250|193250|193300|193200|193500|193400|193250|193150|1143
1757930400000|2025-09-15 10:00:00|193250|193150|193350|193250|193350|193250|193200|193100|456
1757930700000|2025-09-15 10:05:00|193300|193300|193100|193000|193350|193300|193050|193000|583
1757931000000|2025-09-15 10:10:00|193050|193050|193200|193100|193300|193200|193050|193000|954
1757931300000|2025-09-15 10:15:00|193150|193150|192950|192900|193200|193150|192900|192850|2021
1757931600000|2025-09-15 10:20:00|193000|192950|192800|192750|193100|193000|192550|192500|1896
1757931900000|2025-09-15 10:25:00|192750|192700|193300|193200|193400|193350|192750|192700|2012
1757932200000|2025-09-15 10:30:00|193250|193150|193350|193300|193400|193350|193100|193050|919
1757932500000|2025-09-15 10:35:00|193300|193250|193600|193500|193650|193550|193250|193200|809
1757932800000|2025-09-15 10:40:00|193650|193550|193450|193400|193650|193600|193400|193300|442
1757933100000|2025-09-15 10:45:00|193400|193350|193450|193350|193500|193450|193300|193250|406
1757933400000|2025-09-15 10:50:00|193500|193400|193400|193300|193600|193500|193300|193250|704
1757933700000|2025-09-15 10:55:00|193450|193350|193350|193250|193500|193450|193300|193250|220
1757934000000|2025-09-15 11:00:00|193400|193300|193400|193300|193500|193450|193250|193200|526
1757934300000|2025-09-15 11:05:00|193450|193350|193600|193500|193700|193600|193450|193350|493
1757934600000|2025-09-15 11:10:00|193650|193550|193650|193550|193650|193600|193500|193450|215
1757934900000|2025-09-15 11:15:00|193600|193600|193350|193250|193700|193600|193300|193200|405
1757935200000|2025-09-15 11:20:00|193400|193300|193600|193500|193600|193550|193300|193250|1031
1757935500000|2025-09-15 11:25:00|193650|193550|193550|193450|193700|193600|193450|193400|699
1757935800000|2025-09-15 11:30:00|193500|193400|193450|193350|193550|193500|193400|193350|813
1757936100000|2025-09-15 11:35:00|193500|193400|193350|193300|193500|193450|193250|193200|335
1757936400000|2025-09-15 11:40:00|193400|193250|193200|193100|193500|193450|193150|193100|2387
1757936700000|2025-09-15 11:45:00|193250|193150|192800|192750|193300|193200|192500|192450|2743
1757937000000|2025-09-15 11:50:00|192850|192800|192900|192800|192900|192850|192750|192700|570
1757937300000|2025-09-15 11:55:00|192950|192850|193150|193050|193200|193100|192900|192800|286
1757937600000|2025-09-15 12:00:00|193100|193000|193300|193250|193400|193300|193000|192900|561
1757937900000|2025-09-15 12:05:00|193250|193200|193550|193450|193600|193550|193250|193200|446
1757938200000|2025-09-15 12:10:00|193600|193500|193500|193400|193650|193600|193450|193400|235
1757938500000|2025-09-15 12:15:00|193450|193450|193500|193400|193750|193650|193450|193400|1502
1757938800000|2025-09-15 12:20:00|193450|193450|193400|193300|193650|193550|193400|193300|382
1757939100000|2025-09-15 12:25:00|193450|193350|193400|193350|193500|193450|193400|193300|625
1757939400000|2025-09-15 12:30:00|193450|193400|193650|193550|193700|193650|193400|193350|1063
1757939700000|2025-09-15 12:35:00|193700|193600|193600|193500|193700|193650|193500|193450|148
1757940000000|2025-09-15 12:40:00|193550|193450|194000|193900|194000|193950|193500|193450|968
1757940300000|2025-09-15 12:45:00|193950|193950|193850|193750|194050|194000|193850|193750|2291
1757940600000|2025-09-15 12:50:00|193900|193800|194150|194100|194200|194100|193750|193700|850
1757940900000|2025-09-15 12:55:00|194100|194050|193950|193900|194150|194050|193900|193850|961
1757941200000|2025-09-15 13:00:00|194000|193950|194200|194150|194200|194150|193950|193900|378
1757941500000|2025-09-15 13:05:00|194250|194200|194100|194000|194250|194200|194050|194000|1336
1757941800000|2025-09-15 13:10:00|194050|194050|194150|194100|194200|194100|193950|193900|729
1757942100000|2025-09-15 13:15:00|194100|194050|194150|194050|194200|194150|194050|194000|688
1757942400000|2025-09-15 13:20:00|194200|194100|194150|194100|194250|194200|194100|194050|560
1757942700000|2025-09-15 13:25:00|194200|194150|194350|194250|194450|194400|194150|194100|2152
1757943000000|2025-09-15 13:30:00|194300|194200|194100|194050|194400|194300|194100|194050|1368
1757943300000|2025-09-15 13:35:00|194150|194100|194300|194250|194450|194400|194100|194050|1077
1757943600000|2025-09-15 13:40:00|194350|194300|194400|194300|194650|194600|194200|194150|4108
1757943900000|2025-09-15 13:45:00|194450|194350|194400|194300|194550|194500|194250|194150|1533
1757944200000|2025-09-15 13:50:00|194350|194350|194550|194500|194600|194550|194300|194250|1338
1757944500000|2025-09-15 13:55:00|194500|194450|194650|194600|194700|194650|194450|194400|1538
1757944800000|2025-09-15 14:00:00|194700|194650|194350|194250|194800|194700|193850|193800|2722
1757945100000|2025-09-15 14:05:00|194300|194200|194550|194450|194700|194650|194100|194050|2481
1757945400000|2025-09-15 14:10:00|194500|194500|194500|194450|194600|194550|194450|194400|843
1757945700000|2025-09-15 14:15:00|194550|194500|194850|194750|194900|194850|194500|194450|3276
1757946000000|2025-09-15 14:20:00|194900|194800|194600|194550|195000|194950|194550|194500|2563
1757946300000|2025-09-15 14:25:00|194650|194500|194700|194600|194700|194650|194350|194300|720
1757946600000|2025-09-15 14:30:00|194750|194650|194650|194600|194800|194750|194600|194550|1142
1757946900000|2025-09-15 14:35:00|194600|194550|194350|194300|194650|194600|194350|194250|2935
1757947200000|2025-09-15 14:40:00|194400|194350|194450|194400|194500|194450|194400|194350|574
1757947500000|2025-09-15 14:45:00|194500|194350|194500|194400|194500|194400|194350|194300|863
1757947800000|2025-09-15 14:50:00|194450|194450|194400|194350|194650|194550|194400|194300|1227
1757948100000|2025-09-15 14:55:00|194450|194400|194400|194350|194550|194450|194300|194250|1422
1757948400000|2025-09-15 15:00:00|194450|194400|194500|194400|194550|194500|194400|194350|959
1757948700000|2025-09-15 15:05:00|194450|194350|194450|194400|194500|194400|194400|194300|733
1757949000000|2025-09-15 15:10:00|194400|194350|194600|194550|194600|194550|194400|194350|870
1757949300000|2025-09-15 15:15:00|194650|194500|194600|194550|194750|194700|194600|194500|2037
1757949600000|2025-09-15 15:20:00|194650|194600|194400|194300|194650|194600|194350|194300|1173
1757949900000|2025-09-15 15:25:00|194350|194350|194700|194600|194900|194850|194350|194300|5108
1758006000000|2025-09-16 07:00:00|196800|196600|197600|197500|198000|197950|196500|196400|17374
1758006300000|2025-09-16 07:05:00|197650|197550|197900|197800|197900|197800|197050|197000|4791
1758006600000|2025-09-16 07:10:00|197850|197750|197850|197700|198100|198000|197600|197500|4276
1758006900000|2025-09-16 07:15:00|197800|197750|197950|197850|198000|197900|197150|197100|2572
1758007200000|2025-09-16 07:20:00|197900|197800|197600|197500|198300|198200|197550|197500|3614
1758007500000|2025-09-16 07:25:00|197550|197550|197250|197150|197800|197700|196900|196850|5808
1758007800000|2025-09-16 07:30:00|197200|197100|197950|197900|198000|197950|197150|197100|2910
1758008100000|2025-09-16 07:35:00|197900|197850|197700|197600|198100|198050|197500|197450|3044
1758008400000|2025-09-16 07:40:00|197750|197650|197000|196900|197900|197850|196800|196700|5967
1758008700000|2025-09-16 07:45:00|196950|196850|196000|195950|197000|196850|195200|195100|8479
1758009000000|2025-09-16 07:50:00|195950|195900|196850|196800|196900|196850|195950|195900|2789
1758009300000|2025-09-16 07:55:00|196900|196850|196550|196450|197000|196900|196550|196450|3287
1758009600000|2025-09-16 08:00:00|196600|196500|196600|196500|196800|196750|196500|196400|1057
1758009900000|2025-09-16 08:05:00|196650|196550|196300|196250|196650|196550|196150|196050|2024
1758010200000|2025-09-16 08:10:00|196250|196200|196400|196300|196800|196700|196200|196150|1445
1758010500000|2025-09-16 08:15:00|196450|196350|197100|197050|197300|197250|196400|196300|2780
1758010800000|2025-09-16 08:20:00|197050|197000|197050|196950|197150|197100|196800|196700|1053
1758011100000|2025-09-16 08:25:00|197100|197000|197100|197000|197300|197250|197000|196950|1144
1758011400000|2025-09-16 08:30:00|197050|197050|196800|196750|197200|197100|196800|196750|291
1758011700000|2025-09-16 08:35:00|196850|196800|196950|196850|197000|196900|196700|196650|732
1758012000000|2025-09-16 08:40:00|197000|196900|197300|197200|197350|197300|196950|196900|1356
1758012300000|2025-09-16 08:45:00|197350|197250|197250|197150|197450|197400|197000|196950|2860
1758012600000|2025-09-16 08:50:00|197300|197200|197200|197100|197400|197300|197100|197050|2700
1758012900000|2025-09-16 08:55:00|197150|197150|197100|197050|197250|197200|196950|196900|1000
1758013200000|2025-09-16 09:00:00|197150|197000|197150|197100|197300|197250|197050|197000|1907
1758013500000|2025-09-16 09:05:00|197200|197150|196750|196700|197200|197150|196500|196450|3765
1758013800000|2025-09-16 09:10:00|196800|196750|196900|196800|197250|197200|196750|196700|654
1758014100000|2025-09-16 09:15:00|196850|196750|196800|196700|196850|196750|196500|196400|567
1758014400000|2025-09-16 09:20:00|196750|196650|196500|196400|196800|196750|196300|196250|1822
1758014700000|2025-09-16 09:25:00|196450|196450|197000|196950|197000|196950|196400|196300|601
1758015000000|2025-09-16 09:30:00|196950|196900|196900|196800|197200|197150|196800|196750|349
1758015300000|2025-09-16 09:35:00|196950|196850|196900|196800|197100|197000|196850|196800|560
1758015600000|2025-09-16 09:40:00|196850|196850|196750|196650|196900|196850|196600|196550|439
1758015900000|2025-09-16 09:45:00|196700|196600|196550|196450|196800|196750|196500|196450|955
1758016200000|2025-09-16 09:50:00|196500|196400|196200|196100|196600|196500|195900|195850|2297
1758016500000|2025-09-16 09:55:00|196150|196150|196200|196100|196350|196300|196050|196000|1566
1758016800000|2025-09-16 10:00:00|196250|196150|195950|195850|196350|196250|195900|195850|1462
1758017100000|2025-09-16 10:05:00|196000|195900|196250|196200|196350|196300|196000|195900|767
1758017400000|2025-09-16 10:10:00|196300|196150|196200|196150|196350|196300|195950|195900|1256
1758017700000|2025-09-16 10:15:00|196250|196200|196200|196150|196350|196250|196100|196050|430
1758018000000|2025-09-16 10:20:00|196250|196200|196300|196200|196350|196300|196200|196100|293
1758018300000|2025-09-16 10:25:00|196350|196250|196700|196650|196800|196750|196300|196200|568
1758018600000|2025-09-16 10:30:00|196650|196600|196600|196500|196850|196800|196500|196400|1199
1758018900000|2025-09-16 10:35:00|196550|196450|196300|196200|196600|196500|196300|196200|342
1758019200000|2025-09-16 10:40:00|196250|196250|196300|196200|196300|196250|196100|196000|738
1758019500000|2025-09-16 10:45:00|196250|196250|196100|196000|196350|196300|196000|195950|378
1758019800000|2025-09-16 10:50:00|196050|195950|195800|195750|196150|196050|195800|195750|661
1758020100000|2025-09-16 10:55:00|195750|195700|195650|195550|195850|195800|195450|195400|1496
1758020400000|2025-09-16 11:00:00|195700|195600|195250|195200|195850|195750|195250|195200|1511
1758020700000|2025-09-16 11:05:00|195200|195150|194550|194500|195200|195150|193800|193700|8529
1758021000000|2025-09-16 11:10:00|194500|194450|194550|194450|194750|194700|194200|194100|2680
1758021300000|2025-09-16 11:15:00|194500|194400|195000|194900|195000|194950|194350|194250|2651
1758021600000|2025-09-16 11:20:00|195050|194950|195700|195600|195950|195850|195050|194950|1758
1758021900000|2025-09-16 11:25:00|195750|195650|195800|195700|195950|195850|195700|195600|1074
1758022200000|2025-09-16 11:30:00|195750|195650|195800|195750|195950|195850|195700|195600|801
1758022500000|2025-09-16 11:35:00|195750|195700|195500|195400|196050|196000|195500|195350|1859
1758022800000|2025-09-16 11:40:00|195450|195350|194900|194850|195500|195450|194900|194850|847
1758023100000|2025-09-16 11:45:00|194950|194900|194750|194650|195050|194950|194650|194600|1012
1758023400000|2025-09-16 11:50:00|194800|194700|195000|194900|195000|194900|194650|194600|438
1758023700000|2025-09-16 11:55:00|195050|194950|195200|195100|195450|195400|195000|194900|1691
1758024000000|2025-09-16 12:00:00|195150|195150|195100|195050|195200|195150|195050|195000|253
1758024300000|2025-09-16 12:05:00|195050|195000|195150|195050|195300|195250|194800|194750|535
1758024600000|2025-09-16 12:10:00|195100|195000|194650|194550|195100|195050|194500|194400|850
1758024900000|2025-09-16 12:15:00|194700|194600|194800|194700|194850|194800|194550|194500|603
1758025200000|2025-09-16 12:20:00|194750|194650|194950|194850|195000|194950|194550|194450|511
1758025500000|2025-09-16 12:25:00|194900|194800|194900|194800|194950|194900|194750|194650|155
1758025800000|2025-09-16 12:30:00|194850|194750|194800|194700|195150|195100|194650|194600|1283
1758026100000|2025-09-16 12:35:00|194850|194750|194750|194700|195000|194950|194650|194550|1033
1758026400000|2025-09-16 12:40:00|194700|194650|194700|194650|194850|194800|194600|194550|578
1758026700000|2025-09-16 12:45:00|194750|194700|194950|194850|195000|194950|194500|194450|648
1758027000000|2025-09-16 12:50:00|194900|194800|194600|194550|194950|194850|194500|194450|905
1758027300000|2025-09-16 12:55:00|194650|194600|194850|194750|195150|195100|194600|194600|1078
1758027600000|2025-09-16 13:00:00|194900|194800|194750|194650|194900|194800|194650|194600|416
1758027900000|2025-09-16 13:05:00|194800|194700|195000|194900|195000|194950|194650|194600|542
1758028200000|2025-09-16 13:10:00|194950|194950|194950|194850|195000|194950|194700|194650|502
1758028500000|2025-09-16 13:15:00|195000|194900|195100|195000|195350|195300|195000|194900|1107
1758028800000|2025-09-16 13:20:00|195050|194950|194750|194650|195050|194950|194750|194650|586
1758029100000|2025-09-16 13:25:00|194700|194700|194850|194750|195300|195250|194700|194700|706
1758029400000|2025-09-16 13:30:00|194900|194800|194700|194600|195000|194950|194500|194450|1036
1758029700000|2025-09-16 13:35:00|194750|194650|194550|194450|194800|194700|194500|194450|2692
1758030000000|2025-09-16 13:40:00|194600|194500|194400|194300|195000|194900|194400|194300|4289
1758030300000|2025-09-16 13:45:00|194350|194350|194550|194500|194600|194500|194200|194150|2288
1758030600000|2025-09-16 13:50:00|194500|194450|194350|194250|194600|194550|194250|194200|2688
1758030900000|2025-09-16 13:55:00|194400|194300|194450|194350|194650|194600|194300|194200|1695
1758031200000|2025-09-16 14:00:00|194400|194300|193900|193850|194450|194300|193700|193650|5061
1758031500000|2025-09-16 14:05:00|193950|193800|192100|192050|193950|193850|192100|192000|8391
1758031800000|2025-09-16 14:10:00|192200|192100|192900|192800|193100|193050|191750|191700|8680
1758032100000|2025-09-16 14:15:00|192850|192750|193700|193600|193700|193600|192800|192750|3658
1758032400000|2025-09-16 14:20:00|193650|193550|193900|193800|193900|193850|193400|193300|2767
1758032700000|2025-09-16 14:25:00|193850|193750|193450|193400|193850|193750|193350|193250|2000
1758033000000|2025-09-16 14:30:00|193500|193500|193100|193050|193550|193500|193000|192900|1818
1758033300000|2025-09-16 14:35:00|193050|193000|192950|192900|193200|193100|192900|192800|1219
1758033600000|2025-09-16 14:40:00|193000|192950|192900|192800|193400|193300|192800|192700|1245
1758033900000|2025-09-16 14:45:00|192850|192750|192950|192900|193100|193050|192750|192700|871
1758034200000|2025-09-16 14:50:00|192900|192850|192950|192900|193000|192950|192600|192550|1245
1758034500000|2025-09-16 14:55:00|192900|192850|193300|193250|193400|193350|192800|192700|2074
1758034800000|2025-09-16 15:00:00|193350|193300|192850|192750|193400|193350|192800|192750|1786
1758035100000|2025-09-16 15:05:00|192800|192800|192900|192850|193000|192950|192800|192750|1012
1758035400000|2025-09-16 15:10:00|192850|192800|192800|192750|192900|192850|192750|192650|1186
1758035700000|2025-09-16 15:15:00|192850|192700|192550|192450|192850|192750|192500|192400|2134
1758036000000|2025-09-16 15:20:00|192600|192500|192050|192000|192850|192800|192000|191900|3308
1758036300000|2025-09-16 15:25:00|192000|191950|190450|190300|192150|192100|190400|190300|13755
1758092400000|2025-09-17 07:00:00|191700|191500|193700|193550|194500|194350|191550|191400|12461
1758092700000|2025-09-17 07:05:00|193650|193600|192950|192800|193800|193700|192600|192550|5459
1758093000000|2025-09-17 07:10:00|192900|192850|194450|194350|194700|194600|192900|192800|6229
1758093300000|2025-09-17 07:15:00|194400|194300|194700|194600|194850|194750|194050|194000|3484
1758093600000|2025-09-17 07:20:00|194650|194650|195100|195000|195250|195150|194500|194400|5113
1758093900000|2025-09-17 07:25:00|195050|194950|194650|194550|195250|195150|194550|194500|3031
1758094200000|2025-09-17 07:30:00|194700|194600|194300|194200|194800|194700|193950|193900|2844
1758094500000|2025-09-17 07:35:00|194350|194250|193650|193550|194350|194250|193450|193350|3624
1758094800000|2025-09-17 07:40:00|193700|193600|194450|194400|194450|194400|193550|193500|1310
1758095100000|2025-09-17 07:45:00|194400|194350|194300|194200|194500|194400|194150|194050|1722
1758095400000|2025-09-17 07:50:00|194250|194150|194850|194750|194950|194850|194250|194150|2151
1758095700000|2025-09-17 07:55:00|194900|194800|195100|195000|195100|195050|194650|194600|2262
1758096000000|2025-09-17 08:00:00|195150|195050|194800|194700|195350|195250|194750|194700|3634
1758096300000|2025-09-17 08:05:00|194750|194650|194800|194750|194800|194750|194450|194400|976
1758096600000|2025-09-17 08:10:00|194850|194800|194400|194350|195000|194900|194400|194350|1153
1758096900000|2025-09-17 08:15:00|194350|194300|193750|193700|194400|194300|193750|193700|1480
1758097200000|2025-09-17 08:20:00|193700|193650|193650|193600|193750|193700|193500|193400|1083
1758097500000|2025-09-17 08:25:00|193700|193650|193700|193600|193950|193850|193650|193600|763
1758097800000|2025-09-17 08:30:00|193650|193650|193750|193650|193900|193800|193250|193200|912
1758098100000|2025-09-17 08:35:00|193700|193600|193100|193000|193700|193600|193100|193000|1429
1758098400000|2025-09-17 08:40:00|193050|192950|193100|193050|193100|193050|192600|192550|1305
1758098700000|2025-09-17 08:45:00|193150|193100|193300|193150|193450|193350|193100|193050|1376
1758099000000|2025-09-17 08:50:00|193250|193100|193300|193250|193300|193250|193150|193050|369
1758099300000|2025-09-17 08:55:00|193350|193300|193350|193250|193450|193350|193250|193200|1187
1758099600000|2025-09-17 09:00:00|193300|193200|192900|192800|193300|193250|192850|192800|848
1758099900000|2025-09-17 09:05:00|192950|192850|192350|192300|192950|192850|192200|192150|729
1758100200000|2025-09-17 09:10:00|192300|192250|192400|192300|192500|192400|192000|191950|3145
1758100500000|2025-09-17 09:15:00|192450|192350|192200|192100|192600|192500|192050|192000|1465
1758100800000|2025-09-17 09:20:00|192250|192150|191800|191700|192250|192200|191750|191700|1749
1758101100000|2025-09-17 09:25:00|191850|191750|192800|192700|192800|192700|191850|191750|2289
1758101400000|2025-09-17 09:30:00|192750|192650|192900|192800|192950|192900|192650|192600|702
1758101700000|2025-09-17 09:35:00|192950|192850|193050|193000|193300|193250|192850|192800|796
1758102000000|2025-09-17 09:40:00|193100|192950|192900|192800|193150|193100|192800|192750|253
1758102300000|2025-09-17 09:45:00|192850|192850|193000|192950|193200|193100|192800|192750|648
1758102600000|2025-09-17 09:50:00|193050|193000|192900|192850|193050|193000|192750|192700|292
1758102900000|2025-09-17 09:55:00|192950|192800|192900|192850|193000|192900|192850|192800|524
1758103200000|2025-09-17 10:00:00|192950|192900|192950|192850|193150|193050|192900|192850|472
1758103500000|2025-09-17 10:05:00|192900|192900|193200|193150|193200|193150|192800|192700|494
1758103800000|2025-09-17 10:10:00|193250|193200|193400|193300|193600|193550|193250|193200|769
1758104100000|2025-09-17 10:15:00|193350|193350|193500|193400|193550|193450|193250|193200|243
1758104400000|2025-09-17 10:20:00|193450|193350|193450|193350|193600|193550|193400|193350|486
1758104700000|2025-09-17 10:25:00|193400|193300|193200|193150|193400|193300|193100|193050|266
1758105000000|2025-09-17 10:30:00|193150|193100|193150|193050|193200|193150|193100|193050|93
1758105300000|2025-09-17 10:35:00|193100|193000|193250|193200|193350|193250|193000|192950|583
1758105600000|2025-09-17 10:40:00|193300|193150|193200|193100|193350|193300|193150|193050|275
1758105900000|2025-09-17 10:45:00|193250|193150|193100|193050|193250|193200|192950|192900|295
1758106200000|2025-09-17 10:50:00|193150|193100|193300|193250|193400|193350|193050|193000|358
1758106500000|2025-09-17 10:55:00|193250|193200|193350|193300|193400|193300|193100|193000|518
1758106800000|2025-09-17 11:00:00|193400|193200|193300|193250|193450|193400|193200|193100|790
1758107100000|2025-09-17 11:05:00|193350|193300|193550|193500|193600|193500|193300|193250|258
1758107400000|2025-09-17 11:10:00|193500|193450|193500|193400|193600|193550|193300|193250|575
1758107700000|2025-09-17 11:15:00|193550|193450|193600|193500|193650|193600|193450|193400|228
1758108000000|2025-09-17 11:20:00|193550|193550|193700|193550|193800|193700|193500|193450|162
1758108300000|2025-09-17 11:25:00|193650|193600|193650|193550|193750|193700|193550|193500|410
1758108600000|2025-09-17 11:30:00|193600|193600|193500|193450|193800|193750|193500|193450|899
1758108900000|2025-09-17 11:35:00|193550|193400|193650|193550|193700|193600|193450|193400|344
1758109200000|2025-09-17 11:40:00|193600|193600|193500|193400|193700|193600|193450|193400|388
1758109500000|2025-09-17 11:45:00|193450|193350|193300|193250|193500|193350|193150|193100|239
1758109800000|2025-09-17 11:50:00|193350|193200|193250|193150|193350|193250|193200|193100|369
1758110100000|2025-09-17 11:55:00|193300|193200|193100|193000|193300|193250|193000|192900|624
1758110400000|2025-09-17 12:00:00|193050|192950|192950|192850|193300|193200|192950|192850|206
1758110700000|2025-09-17 12:05:00|192900|192800|192850|192750|193150|193050|192800|192750|450
1758111000000|2025-09-17 12:10:00|192800|192700|192400|192300|192800|192700|192400|192300|598
1758111300000|2025-09-17 12:15:00|192450|192350|192500|192400|192600|192550|192400|192300|1077
1758111600000|2025-09-17 12:20:00|192450|192450|192350|192300|192550|192500|192300|192250|312
1758111900000|2025-09-17 12:25:00|192300|192250|192450|192400|192500|192400|192300|192250|235
1758112200000|2025-09-17 12:30:00|192400|192350|192300|192250|192450|192400|192050|191950|874
1758112500000|2025-09-17 12:35:00|192250|192200|192300|192250|192400|192350|192200|192150|146
1758112800000|2025-09-17 12:40:00|192350|192300|192350|192300|192500|192450|192300|192250|764
1758113100000|2025-09-17 12:45:00|192300|192250|192300|192200|192350|192250|192200|192150|173
1758113400000|2025-09-17 12:50:00|192250|192250|192500|192400|192550|192500|192250|192200|198
1758113700000|2025-09-17 12:55:00|192450|192350|192300|192250|192450|192350|192300|192200|193
1758114000000|2025-09-17 13:00:00|192250|192200|192300|192250|192350|192300|192150|192100|249
1758114300000|2025-09-17 13:05:00|192250|192200|192350|192250|192350|192300|192200|192100|127
1758114600000|2025-09-17 13:10:00|192300|192200|192050|191950|192350|192200|191800|191750|1986
1758114900000|2025-09-17 13:15:00|192000|192000|191800|191750|192100|192050|191800|191750|378
1758115200000|2025-09-17 13:20:00|191850|191800|191850|191800|192050|192000|191800|191750|664
1758115500000|2025-09-17 13:25:00|191900|191700|192100|192000|192100|192000|191300|191250|2288
1758115800000|2025-09-17 13:30:00|192050|192050|192050|192000|192250|192200|191900|191800|963
1758116100000|2025-09-17 13:35:00|192000|191950|191800|191700|192350|192300|191700|191650|2858
1758116400000|2025-09-17 13:40:00|191750|191750|191650|191550|191850|191800|191500|191450|1260
1758116700000|2025-09-17 13:45:00|191700|191600|192050|191950|192050|192000|191600|191550|626
1758117000000|2025-09-17 13:50:00|192000|191900|191950|191850|192000|191950|191850|191750|304
1758117300000|2025-09-17 13:55:00|191900|191800|192100|192050|192100|192050|191850|191800|540
1758117600000|2025-09-17 14:00:00|192150|192100|192100|192000|192200|192150|191850|191750|862
1758117900000|2025-09-17 14:05:00|192150|192050|192550|192450|192650|192600|192150|192050|2072
1758118200000|2025-09-17 14:10:00|192600|192500|192700|192600|192700|192650|192500|192450|757
1758118500000|2025-09-17 14:15:00|192650|192650|193000|192900|193150|193050|192600|192550|954
1758118800000|2025-09-17 14:20:00|192950|192850|192700|192650|193100|193050|192650|192600|1149
1758119100000|2025-09-17 14:25:00|192650|192600|192000|191950|192750|192650|191950|191900|1028
1758119400000|2025-09-17 14:30:00|191950|191900|191500|191450|191950|191900|191300|191200|1793
1758119700000|2025-09-17 14:35:00|191550|191500|190550|190450|191600|191500|190350|190300|5149
1758120000000|2025-09-17 14:40:00|190500|190500|190600|190550|190700|190650|189800|189750|6240
1758120300000|2025-09-17 14:45:00|190650|190500|189550|189500|190650|190500|189350|189300|5005
1758120600000|2025-09-17 14:50:00|189500|189450|189850|189750|190100|190050|188800|188700|5336
1758120900000|2025-09-17 14:55:00|189800|189700|189700|189650|190100|190050|189600|189500|1531
1758121200000|2025-09-17 15:00:00|189650|189600|189350|189250|189850|189800|189100|189050|2623
1758121500000|2025-09-17 15:05:00|189300|189300|189100|189000|189400|189350|188600|188550|3206
1758121800000|2025-09-17 15:10:00|189050|188950|189150|189100|189250|189200|188900|188800|1941
1758122100000|2025-09-17 15:15:00|189200|189150|189500|189400|189500|189450|189100|189000|1407
1758122400000|2025-09-17 15:20:00|189450|189450|189650|189550|189750|189700|189200|189150|1972
1758122700000|2025-09-17 15:25:00|189600|189600|189250|189200|189700|189650|189250|189200|2230
1758178800000|2025-09-18 07:00:00|191800|191700|191950|191850|192650|192550|191300|191050|6198
1758179100000|2025-09-18 07:05:00|192000|191900|190900|190800|192050|191950|190750|190600|6427
1758179400000|2025-09-18 07:10:00|190850|190850|191450|191350|191700|191650|190750|190700|3337
1758179700000|2025-09-18 07:15:00|191500|191400|192400|192300|192650|192600|191400|191300|4334
1758180000000|2025-09-18 07:20:00|192450|192350|192100|192000|192650|192550|192000|191950|1658
1758180300000|2025-09-18 07:25:00|192050|191950|192150|192050|192200|192150|191650|191600|1515
1758180600000|2025-09-18 07:30:00|192200|192100|191800|191750|192450|192400|191750|191700|1192
1758180900000|2025-09-18 07:35:00|191750|191700|191850|191700|191900|191850|191500|191450|1544
1758181200000|2025-09-18 07:40:00|191900|191750|191500|191450|192000|191900|191500|191450|402
1758181500000|2025-09-18 07:45:00|191450|191400|190200|190100|191500|191450|190150|190050|2159
1758181800000|2025-09-18 07:50:00|190150|190050|190450|190400|190700|190650|189900|189850|4020
1758182100000|2025-09-18 07:55:00|190400|190350|190700|190600|190700|190650|190150|190050|3659
1758182400000|2025-09-18 08:00:00|190650|190650|190550|190450|191350|191250|190450|190350|2358
1758182700000|2025-09-18 08:05:00|190600|190500|190750|190650|191000|190950|190600|190500|2077
1758183000000|2025-09-18 08:10:00|190700|190600|190900|190800|191150|191100|190650|190550|1121
1758183300000|2025-09-18 08:15:00|190850|190750|190800|190750|190950|190850|190400|190300|2882
1758183600000|2025-09-18 08:20:00|190750|190700|190800|190700|190950|190850|190450|190400|437
1758183900000|2025-09-18 08:25:00|190850|190750|190750|190650|191100|191000|190400|190350|1280
1758184200000|2025-09-18 08:30:00|190700|190700|190850|190750|191050|191000|190700|190600|505
1758184500000|2025-09-18 08:35:00|190900|190800|191150|191050|191150|191100|190700|190650|2657
1758184800000|2025-09-18 08:40:00|191100|191000|191350|191250|191400|191350|190950|190900|4259
1758185100000|2025-09-18 08:45:00|191300|191200|191150|191100|191400|191350|190950|190900|753
1758185400000|2025-09-18 08:50:00|191100|191050|190800|190700|191150|191050|190650|190600|1034
1758185700000|2025-09-18 08:55:00|190850|190750|190950|190850|190950|190900|190700|190650|476
1758186000000|2025-09-18 09:00:00|191000|190950|190850|190750|191200|191150|190800|190750|497
1758186300000|2025-09-18 09:05:00|190800|190800|190850|190750|190850|190800|190500|190450|729
1758186600000|2025-09-18 09:10:00|190900|190800|190600|190500|191000|190950|190450|190350|1162
1758186900000|2025-09-18 09:15:00|190650|190550|190500|190450|190850|190750|190500|190450|476
1758187200000|2025-09-18 09:20:00|190450|190400|189700|189650|190600|190500|189500|189400|4689
1758187500000|2025-09-18 09:25:00|189750|189600|189750|189700|190250|190200|189600|189550|1817
1758187800000|2025-09-18 09:30:00|189800|189650|190250|190200|190400|190300|189700|189650|1067
1758188100000|2025-09-18 09:35:00|190200|190150|190350|190250|190650|190600|190200|190150|1732
1758188400000|2025-09-18 09:40:00|190400|190300|190100|190050|190450|190400|190100|190050|742
1758188700000|2025-09-18 09:45:00|190150|190100|190300|190250|190450|190400|190000|189950|965
1758189000000|2025-09-18 09:50:00|190350|190300|190450|190400|190700|190650|190350|190300|1500
1758189300000|2025-09-18 09:55:00|190400|190350|190250|190200|190500|190450|190250|190200|663
1758189600000|2025-09-18 10:00:00|190300|190250|190350|190300|190550|190450|190300|190200|432
1758189900000|2025-09-18 10:05:00|190300|190250|190550|190500|190600|190550|190250|190150|646
1758190200000|2025-09-18 10:10:00|190500|190450|190450|190400|190500|190450|190300|190250|508
1758190500000|2025-09-18 10:15:00|190400|190350|190500|190450|190500|190450|190200|190150|283
1758190800000|2025-09-18 10:20:00|190550|190500|190550|190500|190700|190600|190500|190400|563
1758191100000|2025-09-18 10:25:00|190600|190550|190800|190750|190800|190750|190600|190550|238
1758191400000|2025-09-18 10:30:00|190750|190700|190900|190850|190950|190900|190750|190700|1487
1758191700000|2025-09-18 10:35:00|190950|190900|190900|190850|191050|191000|190850|190800|205
1758192000000|2025-09-18 10:40:00|190950|190900|191100|191050|191150|191100|190900|190800|1029
1758192300000|2025-09-18 10:45:00|191050|191000|191100|191000|191150|191100|191000|190900|576
1758192600000|2025-09-18 10:50:00|191050|190950|190900|190850|191100|190950|190900|190850|124
1758192900000|2025-09-18 10:55:00|190850|190800|190650|190550|190900|190850|190550|190500|448
1758193200000|2025-09-18 11:00:00|190600|190450|190950|190850|190950|190900|190550|190450|1979
1758193500000|2025-09-18 11:05:00|190900|190800|190900|190850|190950|190850|190650|190600|264
1758193800000|2025-09-18 11:10:00|190850|190800|190700|190650|190900|190850|190650|190550|265
1758194100000|2025-09-18 11:15:00|190650|190600|190500|190450|190750|190700|190350|190300|493
1758194400000|2025-09-18 11:20:00|190550|190500|190600|190500|190700|190600|190450|190400|802
1758194700000|2025-09-18 11:25:00|190550|190550|190400|190300|190550|190550|190250|190200|606
1758195000000|2025-09-18 11:30:00|190350|190250|190050|190000|190400|190300|189950|189900|672
1758195300000|2025-09-18 11:35:00|190100|190050|190000|189950|190250|190150|189850|189800|865
1758195600000|2025-09-18 11:40:00|190050|190000|190250|190150|190300|190250|190050|190000|334
1758195900000|2025-09-18 11:45:00|190200|190200|190550|190450|190550|190500|190200|190100|654
1758196200000|2025-09-18 11:50:00|190500|190500|190350|190300|190500|190500|190350|190300|143
1758196500000|2025-09-18 11:55:00|190300|190250|190250|190200|190350|190250|190100|190050|553
1758196800000|2025-09-18 12:00:00|190200|190150|190300|190200|190400|190300|189950|189900|610
1758197100000|2025-09-18 12:05:00|190250|190150|190250|190200|190400|190300|190150|190050|260
1758197400000|2025-09-18 12:10:00|190300|190150|190400|190350|190400|190350|190250|190150|96
1758197700000|2025-09-18 12:15:00|190350|190300|190450|190350|190550|190500|190300|190250|408
1758198000000|2025-09-18 12:20:00|190500|190400|190600|190550|190650|190600|190500|190400|510
1758198300000|2025-09-18 12:25:00|190650|190600|190450|190400|190650|190600|190450|190350|424
1758198600000|2025-09-18 12:30:00|190400|190350|190300|190200|190500|190450|190150|190050|497
1758198900000|2025-09-18 12:35:00|190250|190150|190300|190200|190350|190300|190150|190100|531
1758199200000|2025-09-18 12:40:00|190250|190250|190350|190250|190500|190400|190250|190250|344
1758199500000|2025-09-18 12:45:00|190300|190200|189950|189900|190350|190200|189950|189850|548
1758199800000|2025-09-18 12:50:00|189900|189850|190000|189950|190100|190050|189600|189500|1785
1758200100000|2025-09-18 12:55:00|189950|189900|189950|189850|190150|190100|189900|189800|560
1758200400000|2025-09-18 13:00:00|189900|189800|189600|189500|190050|190000|189600|189500|551
1758200700000|2025-09-18 13:05:00|189550|189550|189950|189850|190000|189950|189400|189350|1241
1758201000000|2025-09-18 13:10:00|189900|189800|189550|189450|189950|189800|189450|189350|527
1758201300000|2025-09-18 13:15:00|189500|189400|189250|189200|189500|189450|189250|189200|444
1758201600000|2025-09-18 13:20:00|189200|189150|189200|189150|189250|189200|188900|188850|2358
1758201900000|2025-09-18 13:25:00|189250|189100|189000|188950|189250|189200|189000|188900|577
1758202200000|2025-09-18 13:30:00|189050|189000|189550|189450|189550|189450|188650|188600|2461
1758202500000|2025-09-18 13:35:00|189600|189500|189900|189800|189950|189900|189600|189500|713
1758202800000|2025-09-18 13:40:00|189850|189750|189650|189550|189850|189750|189450|189300|461
1758203100000|2025-09-18 13:45:00|189600|189600|189800|189700|189850|189800|189400|189350|1475
1758203400000|2025-09-18 13:50:00|189750|189750|189900|189800|190200|190100|189750|189650|1799
1758203700000|2025-09-18 13:55:00|189950|189850|190300|190200|190300|190200|189800|189700|2009
1758204000000|2025-09-18 14:00:00|190350|190250|190300|190250|190450|190350|190000|189950|925
1758204300000|2025-09-18 14:05:00|190350|190300|190600|190500|190800|190750|190300|190200|595
1758204600000|2025-09-18 14:10:00|190550|190550|190800|190700|190850|190750|190500|190450|490
1758204900000|2025-09-18 14:15:00|190750|190650|190800|190700|190850|190800|190550|190500|1034
1758205200000|2025-09-18 14:20:00|190850|190750|190700|190650|191000|190950|190650|190600|519
1758205500000|2025-09-18 14:25:00|190750|190700|190450|190350|190850|190800|190350|190300|878
1758205800000|2025-09-18 14:30:00|190500|190400|190450|190400|190500|190450|190300|190250|770
1758206100000|2025-09-18 14:35:00|190500|190450|190550|190500|190600|190550|190500|190400|352
1758206400000|2025-09-18 14:40:00|190500|190450|190700|190600|190700|190650|190500|190450|455
1758206700000|2025-09-18 14:45:00|190650|190650|191100|191000|191450|191350|190650|190600|4311
1758207000000|2025-09-18 14:50:00|191050|190950|190950|190850|191050|191000|190700|190600|1745
1758207300000|2025-09-18 14:55:00|191000|190900|191100|191050|191150|191100|190850|190800|699
1758207600000|2025-09-18 15:00:00|191150|191100|191300|191200|191500|191450|191050|191000|1610
1758207900000|2025-09-18 15:05:00|191250|191250|191300|191250|191400|191350|191100|191000|971
1758208200000|2025-09-18 15:10:00|191350|191300|191250|191200|191350|191300|191100|191050|935
1758208500000|2025-09-18 15:15:00|191300|191250|191150|191050|191500|191450|191150|191050|1608
1758208800000|2025-09-18 15:20:00|191100|191000|191200|191100|191300|191200|191050|191000|1006
1758209100000|2025-09-18 15:25:00|191150|191050|191150|191050|191200|191150|191050|191000|1963
1758265200000|2025-09-19 07:00:00|193900|193750|193250|193150|193900|193750|192650|192500|6288
1758265500000|2025-09-19 07:05:00|193300|193200|193250|193150|193800|193650|192950|192900|2827
1758265800000|2025-09-19 07:10:00|193200|193100|193550|193450|193800|193700|193050|192950|2498
1758266100000|2025-09-19 07:15:00|193500|193400|193350|193200|193800|193750|193100|193050|1164
1758266400000|2025-09-19 07:20:00|193300|193150|192550|192500|193450|193300|192450|192400|1597
1758266700000|2025-09-19 07:25:00|192600|192550|192250|192150|193000|192950|192150|192100|1126
1758267000000|2025-09-19 07:30:00|192200|192200|191800|191700|192250|192200|191250|191150|2944
1758267300000|2025-09-19 07:35:00|191750|191750|192400|192300|192400|192300|191500|191450|1095
1758267600000|2025-09-19 07:40:00|192450|192250|192700|192600|192950|192850|192100|192000|854
1758267900000|2025-09-19 07:45:00|192650|192650|192700|192600|192800|192700|192400|192350|601
1758268200000|2025-09-19 07:50:00|192750|192650|192500|192400|192850|192800|192350|192250|755
1758268500000|2025-09-19 07:55:00|192550|192450|192750|192650|192900|192800|192350|192250|1194
1758268800000|2025-09-19 08:00:00|192800|192700|193000|192950|193450|193400|192750|192650|2546
1758269100000|2025-09-19 08:05:00|192950|192900|192950|192850|193100|193050|192850|192750|902
1758269400000|2025-09-19 08:10:00|192900|192800|192950|192850|193050|193000|192850|192800|924
1758269700000|2025-09-19 08:15:00|193000|192900|192650|192550|193000|192900|192500|192400|1040
1758270000000|2025-09-19 08:20:00|192700|192600|192850|192750|192900|192850|192700|192600|262
1758270300000|2025-09-19 08:25:00|192800|192800|192550|192450|192850|192800|192350|192300|502
1758270600000|2025-09-19 08:30:00|192600|192500|193000|192900|193200|193150|192500|192450|880
1758270900000|2025-09-19 08:35:00|193050|192950|192800|192700|193250|193150|192700|192650|876
1758271200000|2025-09-19 08:40:00|192750|192750|192600|192500|192800|192750|192550|192450|322
1758271500000|2025-09-19 08:45:00|192550|192450|192550|192450|192750|192700|192300|192250|810
1758271800000|2025-09-19 08:50:00|192500|192400|192250|192150|192600|192550|192200|192150|744
1758272100000|2025-09-19 08:55:00|192200|192100|192100|192000|192300|192200|191950|191900|522
1758272400000|2025-09-19 09:00:00|192050|191950|192300|192200|192350|192250|192050|191950|278
1758272700000|2025-09-19 09:05:00|192250|192150|192350|192250|192450|192400|192250|192150|273
1758273000000|2025-09-19 09:10:00|192400|192300|192450|192350|192600|192500|192400|192300|481
1758273300000|2025-09-19 09:15:00|192400|192400|192350|192250|192650|192550|192250|192200|309
1758273600000|2025-09-19 09:20:00|192300|192200|192500|192450|192500|192450|192100|192050|697
1758273900000|2025-09-19 09:25:00|192450|192400|192300|192250|192650|192600|192300|192250|688
1758274200000|2025-09-19 09:30:00|192250|192200|192150|192050|192400|192300|192050|192000|585
1758274500000|2025-09-19 09:35:00|192100|192000|191900|191800|192150|192050|191650|191550|899
1758274800000|2025-09-19 09:40:00|191850|191750|191650|191600|191950|191850|191650|191600|605
1758275100000|2025-09-19 09:45:00|191700|191650|191450|191350|191800|191700|191450|191350|1487
1758275400000|2025-09-19 09:50:00|191400|191300|191400|191300|191600|191550|191200|191150|8865
1758275700000|2025-09-19 09:55:00|191350|191350|191050|191000|191600|191550|191050|191000|9836
1758276000000|2025-09-19 10:00:00|191000|190950|191250|191200|191450|191350|190950|190900|1046
1758276300000|2025-09-19 10:05:00|191300|191250|191800|191700|191850|191800|191250|191150|1004
1758276600000|2025-09-19 10:10:00|191750|191650|191800|191700|191900|191800|191650|191550|191
1758276900000|2025-09-19 10:15:00|191850|191750|191700|191650|191950|191850|191650|191600|837
1758277200000|2025-09-19 10:20:00|191750|191600|190950|190850|191750|191600|190800|190750|1122
1758277500000|2025-09-19 10:25:00|191000|190900|191150|191050|191250|191200|190850|190750|1737
1758277800000|2025-09-19 10:30:00|191100|191000|191000|190900|191150|191050|190850|190800|265
1758278100000|2025-09-19 10:35:00|190950|190850|190750|190700|191000|190850|190650|190600|561
1758278400000|2025-09-19 10:40:00|190700|190650|190800|190700|190900|190850|190650|190550|192
1758278700000|2025-09-19 10:45:00|190850|190750|190800|190700|191100|191050|190700|190600|126
1758279000000|2025-09-19 10:50:00|190850|190750|191050|191000|191050|191000|190800|190750|340
1758279300000|2025-09-19 10:55:00|191100|191050|191350|191250|191500|191400|191000|190950|562
1758279600000|2025-09-19 11:00:00|191400|191300|191400|191300|191400|191350|191400|191300|59
1758279900000|2025-09-19 11:05:00|191350|191200|190900|190800|191400|191300|190600|190550|2856
1758280200000|2025-09-19 11:10:00|190950|190850|190900|190800|191000|190950|190700|190600|409
1758280500000|2025-09-19 11:15:00|190950|190850|191100|191000|191200|191150|190800|190700|307
1758280800000|2025-09-19 11:20:00|191050|191050|191250|191200|191300|191250|191050|191000|150
1758281100000|2025-09-19 11:25:00|191300|191250|191200|191100|191400|191300|191000|190950|1188
1758281400000|2025-09-19 11:30:00|191150|191050|191300|191250|191300|191250|190850|190750|373
1758281700000|2025-09-19 11:35:00|191350|191300|191350|191250|191600|191500|191150|191100|619
1758282000000|2025-09-19 11:40:00|191300|191300|191300|191250|191500|191400|191300|191200|93
1758282300000|2025-09-19 11:45:00|191350|191300|191600|191500|191600|191550|191300|191200|296
1758282600000|2025-09-19 11:50:00|191650|191550|191650|191600|191700|191650|191600|191500|227
1758282900000|2025-09-19 11:55:00|191700|191550|191450|191400|191700|191550|191400|191300|121
1758283200000|2025-09-19 12:00:00|191400|191350|191700|191600|191800|191700|191400|191300|595
1758283500000|2025-09-19 12:05:00|191750|191650|191800|191750|191800|191750|191600|191550|272
1758283800000|2025-09-19 12:10:00|191850|191800|191650|191550|191900|191850|191600|191500|310
1758284100000|2025-09-19 12:15:00|191600|191500|191900|191850|191900|191850|191600|191500|687
1758284400000|2025-09-19 12:20:00|191950|191800|191550|191500|191950|191900|191550|191450|150
1758284700000|2025-09-19 12:25:00|191600|191550|191700|191650|191800|191750|191600|191500|440
1758285000000|2025-09-19 12:30:00|191750|191700|191850|191750|191850|191800|191700|191600|74
1758285300000|2025-09-19 12:35:00|191900|191800|191850|191750|191900|191850|191750|191650|703
1758285600000|2025-09-19 12:40:00|191900|191800|192200|192100|192300|192200|191900|191800|626
1758285900000|2025-09-19 12:45:00|192250|192150|192250|192200|192350|192300|192200|192150|294
1758286200000|2025-09-19 12:50:00|192300|192250|192550|192450|192550|192500|192200|192150|814
1758286500000|2025-09-19 12:55:00|192600|192500|192800|192700|192800|192700|192500|192400|2552
1758286800000|2025-09-19 13:00:00|192850|192750|192600|192550|193050|193000|192500|192450|3281
1758287100000|2025-09-19 13:05:00|192650|192500|192550|192450|192650|192550|192500|192450|314
1758287400000|2025-09-19 13:10:00|192600|192500|192650|192550|192750|192700|192550|192500|604
1758287700000|2025-09-19 13:15:00|192600|192600|192600|192500|192750|192700|192600|192500|653
1758288000000|2025-09-19 13:20:00|192650|192550|192700|192600|192850|192800|192650|192550|887
1758288300000|2025-09-19 13:25:00|192650|192550|192650|192600|192800|192700|192600|192550|976
1758288600000|2025-09-19 13:30:00|192700|192550|193150|193100|193150|193100|192650|192550|2061
1758288900000|2025-09-19 13:35:00|193100|193050|192850|192800|193200|193150|192750|192650|4859
1758289200000|2025-09-19 13:40:00|192900|192850|192750|192650|193100|193050|192650|192600|2277
1758289500000|2025-09-19 13:45:00|192700|192600|192750|192700|192800|192750|192450|192350|974
1758289800000|2025-09-19 13:50:00|192700|192650|192600|192550|192750|192700|192350|192300|710
1758290100000|2025-09-19 13:55:00|192550|192500|193050|193000|193050|193000|192500|192400|1299
1758290400000|2025-09-19 14:00:00|193000|192950|192900|192850|193300|193250|192850|192800|2175
1758290700000|2025-09-19 14:05:00|192850|192800|192500|192400|192900|192850|192250|192200|1851
1758291000000|2025-09-19 14:10:00|192550|192450|192850|192750|193050|193000|192550|192450|1148
1758291300000|2025-09-19 14:15:00|192800|192700|193000|192900|193000|192950|192600|192550|878
1758291600000|2025-09-19 14:20:00|193050|192950|193050|192950|193250|193200|192900|192850|2200
1758291900000|2025-09-19 14:25:00|193100|193000|192950|192900|193100|193050|192750|192650|1829
1758292200000|2025-09-19 14:30:00|192900|192850|193050|193000|193050|193000|192900|192850|410
1758292500000|2025-09-19 14:35:00|193100|193050|192850|192800|193150|193100|192850|192800|762
1758292800000|2025-09-19 14:40:00|192800|192750|192350|192300|192850|192750|192300|192250|1425
1758293100000|2025-09-19 14:45:00|192400|192250|192300|192250|192450|192350|192050|192000|2207
1758293400000|2025-09-19 14:50:00|192250|192200|192050|192000|192350|192300|191950|191850|3573
1758293700000|2025-09-19 14:55:00|192000|191950|191950|191900|192000|191950|191650|191600|2124
1758294000000|2025-09-19 15:00:00|192000|191950|192300|192250|192550|192450|191950|191950|979
1758294300000|2025-09-19 15:05:00|192250|192200|192400|192300|192400|192350|192150|192050|1111
1758294600000|2025-09-19 15:10:00|192450|192350|192350|192250|192450|192400|192200|192150|912
1758294900000|2025-09-19 15:15:00|192400|192300|192550|192450|192650|192600|192350|192300|1328
1758295200000|2025-09-19 15:20:00|192500|192500|192550|192450|192600|192500|192200|192150|1673
1758295500000|2025-09-19 15:25:00|192500|192400|192600|192500|192600|192550|192350|192300|1825
1758524400000|2025-09-22 07:00:00|193850|193750|194350|194250|194500|194450|193700|193500|5167
1758524700000|2025-09-22 07:05:00|194300|194200|194100|194050|195100|195000|193900|193800|7960
1758525000000|2025-09-22 07:10:00|194150|194100|194550|194450|194600|194550|193900|193800|3607
1758525300000|2025-09-22 07:15:00|194500|194400|194950|194850|195100|195000|194350|194250|2467
1758525600000|2025-09-22 07:20:00|194900|194800|195100|195000|195150|195050|194650|194600|3186
1758525900000|2025-09-22 07:25:00|195050|195050|194500|194450|195300|195250|194400|194300|4048
1758526200000|2025-09-22 07:30:00|194550|194400|194350|194300|194700|194600|194200|194150|1343
1758526500000|2025-09-22 07:35:00|194400|194350|194600|194500|194650|194600|194350|194300|745
1758526800000|2025-09-22 07:40:00|194550|194450|194900|194850|195000|194900|194500|194400|717
1758527100000|2025-09-22 07:45:00|194850|194800|194150|194050|195000|194900|194100|194050|890
1758527400000|2025-09-22 07:50:00|194100|194000|194150|194050|194200|194100|193800|193750|1563
1758527700000|2025-09-22 07:55:00|194200|194100|194550|194450|194700|194650|194150|194050|1077
1758528000000|2025-09-22 08:00:00|194600|194500|194200|194150|194650|194600|194200|194150|393
1758528300000|2025-09-22 08:05:00|194250|194100|194450|194350|194500|194450|194150|194050|697
1758528600000|2025-09-22 08:10:00|194500|194400|194650|194600|194750|194650|194500|194350|416
1758528900000|2025-09-22 08:15:00|194600|194550|194450|194350|194800|194700|194350|194250|663
1758529200000|2025-09-22 08:20:00|194500|194400|194350|194250|194500|194450|194300|194250|232
1758529500000|2025-09-22 08:25:00|194300|194200|194400|194300|194450|194400|194250|194200|391
1758529800000|2025-09-22 08:30:00|194350|194250|194250|194150|194500|194400|194200|194150|257
1758530100000|2025-09-22 08:35:00|194200|194100|194250|194150|194300|194250|194200|194100|104
1758530400000|2025-09-22 08:40:00|194200|194100|194200|194150|194400|194300|194100|194050|607
1758530700000|2025-09-22 08:45:00|194250|194200|194200|194100|194300|194250|194100|194050|322
1758531000000|2025-09-22 08:50:00|194150|194050|194300|194200|194300|194200|194000|193950|524
1758531300000|2025-09-22 08:55:00|194350|194250|194700|194650|194850|194750|194300|194200|1310
1758531600000|2025-09-22 09:00:00|194750|194700|194600|194500|194900|194850|194600|194500|392
1758531900000|2025-09-22 09:05:00|194550|194450|194400|194350|194600|194550|194350|194300|246
1758532200000|2025-09-22 09:10:00|194450|194300|194600|194500|194650|194550|194250|194200|935
1758532500000|2025-09-22 09:15:00|194650|194550|194650|194550|194850|194800|194600|194500|202
1758532800000|2025-09-22 09:20:00|194700|194600|194550|194450|194700|194600|194400|194300|257
1758533100000|2025-09-22 09:25:00|194500|194500|194450|194350|194650|194550|194400|194300|157
1758533400000|2025-09-22 09:30:00|194400|194300|194150|194100|194450|194400|194150|194100|417
1758533700000|2025-09-22 09:35:00|194200|194150|194100|194000|194200|194150|194000|193900|861
1758534000000|2025-09-22 09:40:00|194150|194050|194100|194000|194400|194300|194050|194000|458
1758534300000|2025-09-22 09:45:00|194050|193950|194150|194050|194200|194100|193950|193900|639
1758534600000|2025-09-22 09:50:00|194100|194100|194400|194350|194450|194400|194100|194000|507
1758534900000|2025-09-22 09:55:00|194450|194300|194100|194000|194500|194400|194000|193950|340
1758535200000|2025-09-22 10:00:00|194050|193950|193850|193750|194100|194000|193750|193700|1621
1758535500000|2025-09-22 10:05:00|193800|193800|193900|193800|194000|193900|193750|193650|1247
1758535800000|2025-09-22 10:10:00|193850|193850|193950|193850|193950|193850|193750|193700|516
1758536100000|2025-09-22 10:15:00|193900|193800|193850|193750|194200|194100|193500|193450|3625
1758536400000|2025-09-22 10:20:00|193800|193700|193800|193700|194200|194100|193750|193700|662
1758536700000|2025-09-22 10:25:00|193750|193650|193750|193650|193800|193750|193600|193550|429
1758537000000|2025-09-22 10:30:00|193700|193700|193800|193700|193950|193900|193700|193600|410
1758537300000|2025-09-22 10:35:00|193750|193750|193700|193600|193900|193800|193650|193550|520
1758537600000|2025-09-22 10:40:00|193750|193650|193550|193500|193900|193800|193500|193400|1782
1758537900000|2025-09-22 10:45:00|193600|193450|193700|193600|193750|193700|193500|193450|525
1758538200000|2025-09-22 10:50:00|193650|193550|193750|193650|193750|193700|193600|193550|364
1758538500000|2025-09-22 10:55:00|193700|193600|193900|193800|193900|193850|193650|193550|351
1758538800000|2025-09-22 11:00:00|193800|193750|193850|193750|193950|193900|193800|193750|189
1758539100000|2025-09-22 11:05:00|193900|193800|193800|193700|193900|193850|193700|193650|273
1758539400000|2025-09-22 11:10:00|193850|193750|193800|193700|194000|193950|193750|193650|641
1758539700000|2025-09-22 11:15:00|193750|193750|193900|193800|193900|193850|193750|193650|73
1758540000000|2025-09-22 11:20:00|193850|193750|194000|193900|194100|194050|193800|193750|708
1758540300000|2025-09-22 11:25:00|193950|193950|194050|194000|194050|194000|193900|193850|291
1758540600000|2025-09-22 11:30:00|194000|193950|194000|193900|194000|193950|193850|193750|306
1758540900000|2025-09-22 11:35:00|193950|193950|194100|194000|194150|194100|193900|193850|118
1758541200000|2025-09-22 11:40:00|194050|193950|193900|193800|194050|193950|193900|193800|98
1758541500000|2025-09-22 11:45:00|193850|193850|193700|193600|193900|193850|193500|193400|1719
1758541800000|2025-09-22 11:50:00|193650|193550|193650|193550|194000|193900|193500|193400|2869
1758542100000|2025-09-22 11:55:00|193600|193600|193600|193500|193700|193600|193500|193450|421
1758542400000|2025-09-22 12:00:00|193550|193450|193200|193100|193650|193550|193150|193100|867
1758542700000|2025-09-22 12:05:00|193250|193150|193350|193300|193450|193400|193200|193100|203
1758543000000|2025-09-22 12:10:00|193400|193350|193250|193150|193500|193450|193250|193150|670
1758543300000|2025-09-22 12:15:00|193200|193200|193200|193150|193400|193300|193100|193050|1033
1758543600000|2025-09-22 12:20:00|193250|193200|193250|193200|193650|193600|193150|193100|1403
1758543900000|2025-09-22 12:25:00|193300|193250|193300|193200|193350|193300|193250|193150|116
1758544200000|2025-09-22 12:30:00|193250|193150|193150|193050|193250|193200|193100|193050|603
1758544500000|2025-09-22 12:35:00|193200|193100|193150|193050|193300|193250|193050|193000|397
1758544800000|2025-09-22 12:40:00|193200|193100|192850|192750|193250|193200|192800|192700|1297
1758545100000|2025-09-22 12:45:00|192900|192800|192800|192700|193000|192950|192800|192700|376
1758545400000|2025-09-22 12:50:00|192850|192750|192700|192650|192950|192900|192700|192600|532
1758545700000|2025-09-22 12:55:00|192650|192600|192900|192800|193050|193000|192650|192550|1189
1758546000000|2025-09-22 13:00:00|192850|192750|193050|193000|193200|193100|192750|192700|447
1758546300000|2025-09-22 13:05:00|193100|193050|192950|192850|193100|193050|192900|192800|520
1758546600000|2025-09-22 13:10:00|193000|192900|192700|192650|193000|192950|192500|192400|1390
1758546900000|2025-09-22 13:15:00|192750|192600|192600|192500|192800|192750|192550|192450|715
1758547200000|2025-09-22 13:20:00|192650|192550|192600|192500|192800|192750|192600|192500|896
1758547500000|2025-09-22 13:25:00|192650|192550|192500|192400|192750|192700|192450|192400|876
1758547800000|2025-09-22 13:30:00|192550|192450|192600|192550|192650|192550|192400|192350|1461
1758548100000|2025-09-22 13:35:00|192650|192600|192600|192500|192800|192700|192450|192350|774
1758548400000|2025-09-22 13:40:00|192550|192550|192300|192250|192750|192700|192250|192150|1371
1758548700000|2025-09-22 13:45:00|192250|192200|192150|192050|192300|192250|192000|191900|1949
1758549000000|2025-09-22 13:50:00|192200|192100|192500|192400|192550|192500|192100|192050|594
1758549300000|2025-09-22 13:55:00|192550|192450|192950|192900|193050|193000|192550|192450|1753
1758549600000|2025-09-22 14:00:00|193000|192850|192500|192400|193000|192900|192350|192300|1375
1758549900000|2025-09-22 14:05:00|192550|192450|192700|192650|192700|192650|192450|192400|563
1758550200000|2025-09-22 14:10:00|192750|192700|193000|192900|193100|193050|192700|192650|912
1758550500000|2025-09-22 14:15:00|192950|192850|192950|192850|193050|193000|192850|192800|627
1758550800000|2025-09-22 14:20:00|193000|192900|192750|192650|193000|192950|192700|192650|570
1758551100000|2025-09-22 14:25:00|192700|192700|192950|192900|193050|193000|192700|192650|840
1758551400000|2025-09-22 14:30:00|193000|192950|192750|192700|193000|192950|192700|192600|702
1758551700000|2025-09-22 14:35:00|192800|192750|192850|192800|192900|192850|192700|192650|650
1758552000000|2025-09-22 14:40:00|192900|192850|193200|193150|193400|193300|192900|192800|1411
1758552300000|2025-09-22 14:45:00|193250|193200|193650|193550|193650|193600|193200|193150|822
1758552600000|2025-09-22 14:50:00|193700|193600|193100|193000|193800|193750|192950|192900|6644
1758552900000|2025-09-22 14:55:00|193150|193050|193200|193100|193400|193350|193000|192950|2475
1758553200000|2025-09-22 15:00:00|193150|193050|193200|193150|193350|193300|192900|192850|920
1758553500000|2025-09-22 15:05:00|193250|193200|193300|193250|193350|193250|193000|192950|405
1758553800000|2025-09-22 15:10:00|193350|193300|193300|193250|193350|193300|193200|193150|1700
1758554100000|2025-09-22 15:15:00|193350|193300|193400|193300|193450|193400|193300|193300|276
1758554400000|2025-09-22 15:20:00|193350|193350|193650|193550|193700|193600|193350|193300|1580
1758554700000|2025-09-22 15:25:00|193700|193600|194000|193950|194050|194000|193700|193600|2615
1758610800000|2025-09-23 07:00:00|197900|190550|192150|192000|197900|194250|191500|190550|12041
1758611100000|2025-09-23 07:05:00|192100|191950|192200|192100|192600|192550|191850|191750|4283
1758611400000|2025-09-23 07:10:00|192250|192150|193400|193300|193650|193600|192200|192100|2776
1758611700000|2025-09-23 07:15:00|193350|193250|192600|192500|193400|193250|192550|192500|1906
1758612000000|2025-09-23 07:20:00|192550|192450|191600|191450|192550|192450|191400|191350|3741
1758612300000|2025-09-23 07:25:00|191550|191400|191400|191300|191850|191800|191100|191050|7312
1758612600000|2025-09-23 07:30:00|191450|191350|191650|191600|192000|191900|191250|191200|4482
1758612900000|2025-09-23 07:35:00|191700|191650|191950|191850|192100|192050|191200|191100|3223
1758613200000|2025-09-23 07:40:00|192000|191900|191900|191800|192250|192150|191700|191600|982
1758613500000|2025-09-23 07:45:00|191950|191850|191950|191850|192050|192000|191750|191650|1004
1758613800000|2025-09-23 07:50:00|192000|191900|191300|191200|192000|191950|191200|191100|1315
1758614100000|2025-09-23 07:55:00|191350|191250|191200|191150|191400|191350|191200|191100|1277
1758614400000|2025-09-23 08:00:00|191250|191200|191600|191500|191750|191700|191000|190950|1956
1758614700000|2025-09-23 08:05:00|191650|191550|191300|191200|191700|191600|191300|191200|703
1758615000000|2025-09-23 08:10:00|191250|191250|190950|190900|191400|191300|190950|190900|1398
1758615300000|2025-09-23 08:15:00|190900|190850|190800|190700|191150|191050|190550|190500|4903
1758615600000|2025-09-23 08:20:00|191050|190750|191200|191150|191450|191350|190900|190700|3335
1758615900000|2025-09-23 08:25:00|191150|191100|191000|190900|191250|191150|190900|190800|458
1758616200000|2025-09-23 08:30:00|190950|190850|191150|191050|191150|191100|190550|190500|2573
1758616500000|2025-09-23 08:35:00|191100|191000|190950|190900|191150|191050|190750|190700|462
1758616800000|2025-09-23 08:40:00|191000|190850|191000|190900|191050|191000|190750|190650|1167
1758617100000|2025-09-23 08:45:00|190950|190850|190650|190550|191000|190900|190400|190350|1104
1758617400000|2025-09-23 08:50:00|190700|190600|190800|190750|191000|190950|190650|190550|1003
1758617700000|2025-09-23 08:55:00|190850|190700|190800|190750|191000|190950|190650|190600|1649
1758618000000|2025-09-23 09:00:00|190750|190700|191000|190900|191100|191050|190550|190500|1690
1758618300000|2025-09-23 09:05:00|190950|190850|190850|190750|191000|190950|190600|190550|635
1758618600000|2025-09-23 09:10:00|190800|190800|190650|190550|190900|190800|190450|190400|1035
1758618900000|2025-09-23 09:15:00|190600|190500|191050|190950|191050|191000|190600|190500|609
1758619200000|2025-09-23 09:20:00|191100|191000|190950|190850|191100|191050|190900|190800|567
1758619500000|2025-09-23 09:25:00|191000|190900|191050|190950|191200|191150|191000|190850|1085
1758619800000|2025-09-23 09:30:00|191000|191000|191250|191150|191250|191200|190950|190850|1541
1758620100000|2025-09-23 09:35:00|191200|191200|191200|191100|191250|191200|191000|190950|1173
1758620400000|2025-09-23 09:40:00|191150|191150|190900|190850|191200|191150|190850|190800|767
1758620700000|2025-09-23 09:45:00|190850|190800|191050|191000|191150|191050|190850|190750|280
1758621000000|2025-09-23 09:50:00|191000|190950|191450|191350|191500|191450|190800|190750|1410
1758621300000|2025-09-23 09:55:00|191500|191400|191650|191550|191750|191700|191350|191250|693
1758621600000|2025-09-23 10:00:00|191600|191500|191550|191450|191700|191650|191450|191350|575
1758621900000|2025-09-23 10:05:00|191600|191500|191450|191400|191650|191600|191250|191200|1051
1758622200000|2025-09-23 10:10:00|191500|191350|191650|191600|191700|191650|191500|191350|499
1758622500000|2025-09-23 10:15:00|191600|191550|191800|191700|191850|191800|191600|191550|783
1758622800000|2025-09-23 10:20:00|191750|191650|191800|191700|192050|192000|191550|191500|1355
1758623100000|2025-09-23 10:25:00|191850|191750|191950|191900|192050|192000|191700|191650|1581
1758623400000|2025-09-23 10:30:00|192000|191950|191650|191600|192050|192000|191650|191600|706
1758623700000|2025-09-23 10:35:00|191600|191550|191700|191600|191750|191700|191500|191450|213
1758624000000|2025-09-23 10:40:00|191650|191650|191700|191600|191700|191650|191600|191500|138
1758624300000|2025-09-23 10:45:00|191650|191650|191700|191650|191750|191700|191550|191500|230
1758624600000|2025-09-23 10:50:00|191750|191700|191800|191700|191850|191750|191750|191650|116
1758624900000|2025-09-23 10:55:00|191850|191750|191750|191650|191850|191800|191650|191600|333
1758625200000|2025-09-23 11:00:00|191700|191700|191500|191400|191750|191700|191450|191350|878
1758625500000|2025-09-23 11:05:00|191450|191450|191500|191400|191550|191450|191350|191300|478
1758625800000|2025-09-23 11:10:00|191550|191450|191450|191400|191650|191550|191450|191300|83
1758626100000|2025-09-23 11:15:00|191500|191450|191300|191200|191500|191450|191300|191200|82
1758626400000|2025-09-23 11:20:00|191250|191250|191150|191050|191300|191250|191100|191050|490
1758626700000|2025-09-23 11:25:00|191100|191100|190950|190900|191100|191100|190800|190750|950
1758627000000|2025-09-23 11:30:00|191000|190850|191100|191050|191100|191050|190900|190800|285
1758627300000|2025-09-23 11:35:00|191050|191000|191150|191050|191150|191100|191050|191000|280
1758627600000|2025-09-23 11:40:00|191200|191100|191100|191050|191200|191150|191050|191000|1234
1758627900000|2025-09-23 11:45:00|191150|191100|191200|191100|191200|191100|191100|191000|82
1758628200000|2025-09-23 11:50:00|191150|191150|191300|191200|191400|191350|191100|191000|498
1758628500000|2025-09-23 11:55:00|191350|191250|191200|191100|191350|191250|191100|191000|242
1758628800000|2025-09-23 12:00:00|191250|191150|191300|191200|191450|191400|191250|191150|53
1758629100000|2025-09-23 12:05:00|191250|191150|191150|191050|191300|191250|191100|191050|506
1758629400000|2025-09-23 12:10:00|191100|191000|191250|191150|191250|191200|191050|191000|278
1758629700000|2025-09-23 12:15:00|191200|191200|191300|191200|191350|191250|191200|191150|99
1758630000000|2025-09-23 12:20:00|191250|191250|191200|191100|191300|191250|191200|191100|118
1758630300000|2025-09-23 12:25:00|191150|191150|191150|191100|191250|191200|191150|191050|136
1758630600000|2025-09-23 12:30:00|191100|191050|191100|191000|191200|191150|191050|190950|873
1758630900000|2025-09-23 12:35:00|191050|190950|191000|190900|191100|191050|190950|190900|381
1758631200000|2025-09-23 12:40:00|190950|190850|190800|190750|191000|190900|190700|190650|1603
1758631500000|2025-09-23 12:45:00|190850|190800|190750|190700|190850|190800|190550|190500|381
1758631800000|2025-09-23 12:50:00|190700|190650|190900|190850|190950|190900|190650|190600|444
1758632100000|2025-09-23 12:55:00|190950|190800|191050|190950|191100|191050|190950|190800|166
1758632400000|2025-09-23 13:00:00|191000|190900|190950|190850|191100|191050|190950|190850|244
1758632700000|2025-09-23 13:05:00|190900|190900|190750|190650|190950|190900|190750|190650|161
1758633000000|2025-09-23 13:10:00|190700|190600|190700|190650|190750|190700|190550|190500|505
1758633300000|2025-09-23 13:15:00|190650|190600|190650|190550|190800|190750|190650|190550|211
1758633600000|2025-09-23 13:20:00|190600|190600|190700|190600|190800|190750|190600|190500|694
1758633900000|2025-09-23 13:25:00|190750|190650|191000|190900|191000|190900|190750|190650|235
1758634200000|2025-09-23 13:30:00|190950|190950|191300|191200|191450|191400|190950|190900|544
1758634500000|2025-09-23 13:35:00|191350|191250|191500|191450|191700|191650|191200|191150|850
1758634800000|2025-09-23 13:40:00|191450|191400|191250|191150|191500|191400|191200|191100|1339
1758635100000|2025-09-23 13:45:00|191200|191100|191400|191300|191550|191500|191050|191000|905
1758635400000|2025-09-23 13:50:00|191450|191350|191650|191550|191750|191650|191450|191350|608
1758635700000|2025-09-23 13:55:00|191600|191500|191650|191600|191850|191800|191550|191500|944
1758636000000|2025-09-23 14:00:00|191700|191550|191900|191800|191950|191900|191500|191400|1021
1758636300000|2025-09-23 14:05:00|191850|191750|191650|191550|192000|191900|191500|191450|1520
1758636600000|2025-09-23 14:10:00|191600|191600|191850|191800|191950|191850|191600|191500|891
1758636900000|2025-09-23 14:15:00|191800|191750|191750|191650|191850|191800|191500|191450|702
1758637200000|2025-09-23 14:20:00|191700|191700|191600|191550|191850|191750|191400|191300|763
1758637500000|2025-09-23 14:25:00|191650|191600|191650|191550|191850|191750|191550|191500|849
1758637800000|2025-09-23 14:30:00|191600|191500|191500|191400|191700|191650|191450|191400|547
1758638100000|2025-09-23 14:35:00|191550|191450|191700|191600|191800|191700|191400|191350|743
1758638400000|2025-09-23 14:40:00|191750|191650|191800|191700|191800|191750|191700|191650|1034
1758638700000|2025-09-23 14:45:00|191750|191650|191700|191650|191850|191750|191650|191550|755
1758639000000|2025-09-23 14:50:00|191750|191600|191550|191500|191750|191700|191400|191300|691
1758639300000|2025-09-23 14:55:00|191500|191450|191250|191200|191500|191450|191200|191150|827
1758639600000|2025-09-23 15:00:00|191300|191150|191200|191100|191300|191250|191100|191000|1464
1758639900000|2025-09-23 15:05:00|191250|191150|191200|191150|191300|191250|191050|191000|1193
1758640200000|2025-09-23 15:10:00|191250|191200|191200|191150|191400|191350|191200|191150|972
1758640500000|2025-09-23 15:15:00|191250|191200|191250|191150|191400|191300|191250|191150|802
1758640800000|2025-09-23 15:20:00|191300|191200|191250|191150|191400|191300|191200|191150|2320
1758641100000|2025-09-23 15:25:00|191300|191200|191050|191000|191300|191250|191000|190900|2446
1758697200000|2025-09-24 07:00:00|193950|193800|194250|194150|195900|195750|193350|193300|31333
1758697500000|2025-09-24 07:05:00|194200|194100|194800|194700|195400|195300|194150|194100|13865
1758697800000|2025-09-24 07:10:00|194850|194750|194100|194000|195000|194900|193950|193900|6998
1758698100000|2025-09-24 07:15:00|194150|194050|194000|193900|194400|194300|193800|193750|2104
1758698400000|2025-09-24 07:20:00|193950|193850|194000|193900|194400|194250|193550|193500|2081
1758698700000|2025-09-24 07:25:00|193950|193850|194200|194100|194200|194150|193850|193800|856
1758699000000|2025-09-24 07:30:00|194150|194050|194250|194150|194400|194300|193600|193550|1353
1758699300000|2025-09-24 07:35:00|194350|194200|194950|194900|194950|194900|194100|194050|2616
1758699600000|2025-09-24 07:40:00|195000|194850|194950|194850|195400|195350|194850|194800|8165
1758699900000|2025-09-24 07:45:00|195000|194900|195200|195100|195300|195250|194750|194650|4185
1758700200000|2025-09-24 07:50:00|195150|195150|195200|195150|195300|195250|195000|194900|3034
1758700500000|2025-09-24 07:55:00|195250|195200|195100|195000|195450|195350|195050|195000|3190
1758700800000|2025-09-24 08:00:00|195050|194950|195050|195000|195200|195100|194800|194750|2303
1758701100000|2025-09-24 08:05:00|195000|194950|194950|194850|195050|194950|194450|194400|1811
1758701400000|2025-09-24 08:10:00|194900|194900|194800|194700|195000|194900|194550|194500|648
1758701700000|2025-09-24 08:15:00|194750|194750|195000|194900|195200|195100|194750|194700|1978
1758702000000|2025-09-24 08:20:00|194950|194950|195400|195350|195550|195500|194950|194950|3714
1758702300000|2025-09-24 08:25:00|195350|195300|195350|195250|195550|195500|195300|195250|2066
1758702600000|2025-09-24 08:30:00|195300|195200|195500|195400|195500|195400|194850|194800|1672
1758702900000|2025-09-24 08:35:00|195450|195350|195450|195350|195650|195600|195300|195250|1392
1758703200000|2025-09-24 08:40:00|195400|195300|195400|195300|195500|195450|195150|195100|1603
1758703500000|2025-09-24 08:45:00|195450|195350|195400|195350|195500|195400|195200|195100|801
1758703800000|2025-09-24 08:50:00|195450|195400|195000|194950|195500|195450|194900|194800|628
1758704100000|2025-09-24 08:55:00|195050|195000|195000|194950|195150|195100|194850|194800|1433
1758704400000|2025-09-24 09:00:00|194950|194900|194800|194750|195000|194900|194600|194500|2012
1758704700000|2025-09-24 09:05:00|194850|194800|194850|194750|195050|194950|194700|194600|1042
1758705000000|2025-09-24 09:10:00|194800|194800|195000|194900|195000|194950|194800|194800|352
1758705300000|2025-09-24 09:15:00|194950|194850|194800|194750|194950|194850|194650|194600|382
1758705600000|2025-09-24 09:20:00|194850|194800|194900|194800|194950|194850|194750|194700|186
1758705900000|2025-09-24 09:25:00|194850|194750|194750|194700|194950|194900|194650|194600|488
1758706200000|2025-09-24 09:30:00|194700|194650|194250|194150|194750|194650|194150|194100|1482
1758706500000|2025-09-24 09:35:00|194200|194100|194300|194200|194500|194450|193950|193850|2672
1758706800000|2025-09-24 09:40:00|194250|194150|193750|193700|194250|194200|193750|193700|1435
1758707100000|2025-09-24 09:45:00|193800|193650|194100|194000|194150|194050|193700|193600|1241
1758707400000|2025-09-24 09:50:00|194050|193950|193900|193800|194050|194000|193800|193750|667
1758707700000|2025-09-24 09:55:00|193850|193850|193750|193700|194000|193950|193700|193600|932
1758708000000|2025-09-24 10:00:00|193700|193650|194050|194000|194100|194050|193600|193550|917
1758708300000|2025-09-24 10:05:00|194100|194050|194200|194150|194350|194250|194050|194050|682
1758708600000|2025-09-24 10:10:00|194250|194200|194500|194450|194700|194600|194250|194150|1760
1758708900000|2025-09-24 10:15:00|194550|194400|194300|194200|194550|194400|194200|194150|542
1758709200000|2025-09-24 10:20:00|194250|194250|194350|194300|194450|194400|194250|194200|390
1758709500000|2025-09-24 10:25:00|194400|194350|194400|194350|194500|194450|194350|194300|220
1758709800000|2025-09-24 10:30:00|194350|194300|194500|194400|194650|194600|194300|194250|209
1758710100000|2025-09-24 10:35:00|194450|194450|194600|194550|194650|194600|194450|194450|151
1758710400000|2025-09-24 10:40:00|194650|194600|194800|194700|194800|194750|194500|194450|486
1758710700000|2025-09-24 10:45:00|194850|194750|195200|195150|195300|195250|194800|194750|2829
1758711000000|2025-09-24 10:50:00|195150|195100|195100|195050|195350|195250|195100|195000|2192
1758711300000|2025-09-24 10:55:00|195050|195000|195100|195050|195200|195150|194950|194900|1482
1758711600000|2025-09-24 11:00:00|195150|195000|195300|195250|195350|195300|195050|195000|1874
1758711900000|2025-09-24 11:05:00|195350|195200|195250|195150|195350|195200|195000|194950|2232
1758712200000|2025-09-24 11:10:00|195200|195100|195250|195200|195350|195300|195150|195100|2231
1758712500000|2025-09-24 11:15:00|195300|195250|195300|195250|195400|195300|195200|195150|1102
1758712800000|2025-09-24 11:20:00|195250|195200|195100|195000|195350|195300|195050|195000|963
1758713100000|2025-09-24 11:25:00|195050|194950|194900|194800|195050|195000|194850|194800|1452
1758713400000|2025-09-24 11:30:00|194850|194750|195100|195000|195150|195100|194800|194750|632
1758713700000|2025-09-24 11:35:00|195050|195050|195150|195050|195150|195100|195050|194950|245
1758714000000|2025-09-24 11:40:00|195100|195100|194800|194750|195150|195100|194800|194700|505
1758714300000|2025-09-24 11:45:00|194850|194700|194500|194450|194850|194750|194450|194400|832
1758714600000|2025-09-24 11:50:00|194550|194500|194450|194400|194550|194500|194400|194350|596
1758714900000|2025-09-24 11:55:00|194500|194450|194550|194450|194550|194500|194400|194350|641
1758715200000|2025-09-24 12:00:00|194600|194500|194700|194650|194700|194650|194550|194500|433
1758715500000|2025-09-24 12:05:00|194750|194700|194750|194700|194900|194850|194750|194700|416
1758715800000|2025-09-24 12:10:00|194800|194650|194900|194800|194900|194850|194700|194650|258
1758716100000|2025-09-24 12:15:00|194850|194850|195050|195000|195050|195000|194850|194850|558
1758716400000|2025-09-24 12:20:00|195000|194950|195000|194900|195150|195100|194900|194850|313
1758716700000|2025-09-24 12:25:00|195050|194950|194950|194900|195150|195050|194950|194900|450
1758717000000|2025-09-24 12:30:00|195000|194850|194800|194750|195000|194850|194750|194700|298
1758717300000|2025-09-24 12:35:00|194850|194800|195000|194950|195000|194950|194800|194750|334
1758717600000|2025-09-24 12:40:00|195050|195000|195000|194900|195050|195000|194800|194750|897
1758717900000|2025-09-24 12:45:00|194950|194850|195150|195100|195200|195150|194900|194850|1211
1758718200000|2025-09-24 12:50:00|195200|195150|195100|195000|195250|195200|195050|195000|862
1758718500000|2025-09-24 12:55:00|195050|194950|195100|195050|195100|195050|194900|194800|163
1758718800000|2025-09-24 13:00:00|195150|195100|195150|195050|195250|195200|195100|195050|562
1758719100000|2025-09-24 13:05:00|195200|195100|195300|195200|195300|195250|195150|195100|718
1758719400000|2025-09-24 13:10:00|195250|195250|195100|195050|195300|195250|195100|195000|298
1758719700000|2025-09-24 13:15:00|195150|195100|195150|195100|195200|195150|195100|195100|1026
1758720000000|2025-09-24 13:20:00|195100|195050|195500|195400|195500|195400|195100|195050|2190
1758720300000|2025-09-24 13:25:00|195450|195450|195900|195800|195950|195900|195400|195350|6459
1758720600000|2025-09-24 13:30:00|195950|195850|195800|195700|196000|195950|195650|195600|4808
1758720900000|2025-09-24 13:35:00|195850|195750|195500|195400|195900|195850|195300|195250|3459
1758721200000|2025-09-24 13:40:00|195550|195450|195800|195700|195900|195850|195500|195450|2017
1758721500000|2025-09-24 13:45:00|195750|195650|195850|195750|196050|196000|195700|195650|4155
1758721800000|2025-09-24 13:50:00|195800|195700|195900|195850|196050|196000|195450|195400|2069
1758722100000|2025-09-24 13:55:00|195950|195900|195700|195650|195950|195900|195700|195650|2800
1758722400000|2025-09-24 14:00:00|195750|195600|196050|195950|196050|196000|195500|195450|6378
1758722700000|2025-09-24 14:05:00|196000|196000|196000|195950|196050|196000|195900|195850|2881
1758723000000|2025-09-24 14:10:00|196050|196000|196300|196250|196400|196350|196000|195950|5672
1758723300000|2025-09-24 14:15:00|196350|196200|196450|196350|196500|196400|195850|195800|1308
1758723600000|2025-09-24 14:20:00|196500|196400|196400|196300|196550|196500|196350|196300|3230
1758723900000|2025-09-24 14:25:00|196350|196350|196700|196600|196700|196650|196350|196350|4008
1758724200000|2025-09-24 14:30:00|196750|196650|196900|196850|196900|196850|196700|196650|3022
1758724500000|2025-09-24 14:35:00|196950|196900|197050|197000|197100|197050|196900|196850|6543
1758724800000|2025-09-24 14:40:00|197100|197050|197150|197050|197250|197200|197000|196950|3282
1758725100000|2025-09-24 14:45:00|197100|197100|197000|196950|197200|197100|196950|196900|2451
1758725400000|2025-09-24 14:50:00|197050|197000|196950|196900|197100|197000|196600|196550|1900
1758725700000|2025-09-24 14:55:00|197000|196950|197150|197100|197150|197100|196800|196750|2289
1758726000000|2025-09-24 15:00:00|197200|197150|197100|197000|197300|197250|197000|196900|2846
1758726300000|2025-09-24 15:05:00|197150|197050|197050|197000|197200|197150|196900|196850|1264
1758726600000|2025-09-24 15:10:00|197000|196950|196700|196650|197100|197050|196600|196550|2165
1758726900000|2025-09-24 15:15:00|196750|196700|196850|196750|196950|196900|196700|196650|1890
1758727200000|2025-09-24 15:20:00|196800|196800|197000|196900|197000|196900|196700|196600|2318
1758727500000|2025-09-24 15:25:00|197050|196950|197100|197000|197150|197100|196850|196800|4652
1758783600000|2025-09-25 07:00:00|197200|197000|195550|195400|197350|197200|195250|195200|6103
1758783900000|2025-09-25 07:05:00|195500|195350|196500|196400|196500|196400|195450|195350|3547
1758784200000|2025-09-25 07:10:00|196550|196450|196000|195950|196850|196700|195950|195850|2968
1758784500000|2025-09-25 07:15:00|195950|195900|195750|195650|196050|196000|195600|195550|2280
1758784800000|2025-09-25 07:20:00|195700|195600|195500|195400|195850|195750|195400|195350|2469
1758785100000|2025-09-25 07:25:00|195450|195350|195350|195250|195600|195500|195300|195250|1295
1758785400000|2025-09-25 07:30:00|195300|195200|195200|195150|195450|195400|195000|194950|2961
1758785700000|2025-09-25 07:35:00|195250|195100|194800|194750|195250|195200|194450|194350|5690
1758786000000|2025-09-25 07:40:00|194750|194700|195500|195450|195550|195450|194600|194500|3054
1758786300000|2025-09-25 07:45:00|195450|195400|195700|195650|196150|196050|195300|195250|1880
1758786600000|2025-09-25 07:50:00|195750|195700|196000|195900|196000|195950|195650|195550|1673
1758786900000|2025-09-25 07:55:00|195950|195850|196100|196050|196150|196100|195800|195750|820
1758787200000|2025-09-25 08:00:00|196150|196100|196500|196400|196600|196500|196150|196100|1987
1758787500000|2025-09-25 08:05:00|196450|196450|196650|196550|196800|196700|196450|196400|1264
1758787800000|2025-09-25 08:10:00|196600|196600|196800|196700|196800|196750|196550|196450|745
1758788100000|2025-09-25 08:15:00|196750|196650|197100|197000|197400|197350|196700|196650|2300
1758788400000|2025-09-25 08:20:00|197150|197050|197100|197000|197150|197100|196800|196700|957
1758788700000|2025-09-25 08:25:00|197050|196950|196600|196500|197100|197050|196450|196400|828
1758789000000|2025-09-25 08:30:00|196550|196550|196350|196250|196600|196550|196350|196250|1716
1758789300000|2025-09-25 08:35:00|196300|196300|196300|196250|196450|196350|196250|196200|404
1758789600000|2025-09-25 08:40:00|196250|196200|196300|196200|196550|196500|196000|195950|1290
1758789900000|2025-09-25 08:45:00|196250|196150|196100|196000|196350|196300|196100|196000|1233
1758790200000|2025-09-25 08:50:00|196050|196050|196100|196050|196200|196100|195800|195750|873
1758790500000|2025-09-25 08:55:00|196050|196000|196200|196100|196250|196200|195950|195900|323
1758790800000|2025-09-25 09:00:00|196150|196050|196200|196100|196400|196350|196050|196000|1659
1758791100000|2025-09-25 09:05:00|196250|196150|196400|196350|196500|196400|196250|196100|450
1758791400000|2025-09-25 09:10:00|196450|196400|196350|196250|196600|196550|196300|196250|723
1758791700000|2025-09-25 09:15:00|196300|196300|196300|196200|196450|196350|196150|196100|406
1758792000000|2025-09-25 09:20:00|196250|196150|196050|196000|196400|196350|196050|196000|382
1758792300000|2025-09-25 09:25:00|196100|196050|196050|195950|196250|196200|196050|195950|476
1758792600000|2025-09-25 09:30:00|196000|196000|195800|195750|196100|196050|195750|195650|844
1758792900000|2025-09-25 09:35:00|195750|195700|195900|195800|196000|195900|195750|195650|450
1758793200000|2025-09-25 09:40:00|195850|195850|196000|195900|196100|196050|195700|195650|312
1758793500000|2025-09-25 09:45:00|195950|195850|195850|195750|196050|195950|195550|195500|1360
1758793800000|2025-09-25 09:50:00|195900|195800|195900|195850|196100|196050|195700|195650|789
1758794100000|2025-09-25 09:55:00|195850|195800|196300|196250|196300|196250|195850|195800|233
1758794400000|2025-09-25 10:00:00|196250|196200|196100|196000|196350|196300|196000|195950|2344
1758794700000|2025-09-25 10:05:00|196050|195950|196100|196000|196150|196100|195900|195800|273
1758795000000|2025-09-25 10:10:00|196150|196050|196050|196000|196150|196100|195850|195800|695
1758795300000|2025-09-25 10:15:00|196000|195950|196400|196300|196500|196450|196000|195950|326
1758795600000|2025-09-25 10:20:00|196350|196250|196600|196500|196600|196550|196200|196150|541
1758795900000|2025-09-25 10:25:00|196550|196450|196450|196350|196600|196500|196400|196300|464
1758796200000|2025-09-25 10:30:00|196400|196400|196500|196400|196550|196450|196350|196250|111
1758796500000|2025-09-25 10:35:00|196550|196450|196350|196250|196550|196450|196350|196250|176
1758796800000|2025-09-25 10:40:00|196300|196300|196550|196500|196550|196500|196300|196250|85
1758797100000|2025-09-25 10:45:00|196600|196450|196550|196450|196750|196650|196400|196350|1300
1758797400000|2025-09-25 10:50:00|196500|196400|196300|196200|196550|196450|196250|196200|1418
1758797700000|2025-09-25 10:55:00|196250|196250|196150|196050|196300|196250|195950|195850|731
1758798000000|2025-09-25 11:00:00|196100|196000|195800|195750|196150|196050|195650|195600|593
1758798300000|2025-09-25 11:05:00|195750|195700|195700|195600|195900|195850|195650|195550|573
1758798600000|2025-09-25 11:10:00|195750|195650|195700|195600|195750|195650|195450|195400|2151
1758798900000|2025-09-25 11:15:00|195650|195550|195600|195500|195700|195650|195550|195500|726
1758799200000|2025-09-25 11:20:00|195550|195550|195550|195450|195550|195550|195150|195050|1599
1758799500000|2025-09-25 11:25:00|195500|195500|195350|195250|195650|195600|195350|195250|415
1758799800000|2025-09-25 11:30:00|195300|195200|195350|195300|195350|195300|194950|194900|3286
1758800100000|2025-09-25 11:35:00|195300|195250|195100|195000|195400|195350|195050|195000|1137
1758800400000|2025-09-25 11:40:00|195050|195050|194950|194900|195150|195100|194950|194900|383
1758800700000|2025-09-25 11:45:00|194900|194850|195450|195400|195450|195400|194900|194850|594
1758801000000|2025-09-25 11:50:00|195500|195350|195600|195550|195600|195550|195300|195250|305
1758801300000|2025-09-25 11:55:00|195650|195600|195850|195750|195950|195900|195650|195550|662
1758801600000|2025-09-25 12:00:00|195800|195700|195850|195800|195900|195800|195700|195600|382
1758801900000|2025-09-25 12:05:00|195900|195850|196200|196100|196350|196300|195900|195800|1130
1758802200000|2025-09-25 12:10:00|196250|196150|196350|196250|196400|196350|196100|196000|1425
1758802500000|2025-09-25 12:15:00|196300|196300|196350|196250|196400|196350|196150|196050|1004
1758802800000|2025-09-25 12:20:00|196300|196200|196250|196200|196350|196300|196200|196100|1747
1758803100000|2025-09-25 12:25:00|196300|196250|196300|196200|196350|196300|196200|196100|1495
1758803400000|2025-09-25 12:30:00|196250|196150|196150|196050|196400|196300|196150|196050|744
1758803700000|2025-09-25 12:35:00|196200|196100|196500|196450|196550|196500|196150|196050|779
1758804000000|2025-09-25 12:40:00|196550|196400|196400|196350|196550|196500|196200|196150|680
1758804300000|2025-09-25 12:45:00|196350|196300|196200|196150|196400|196300|196200|196100|249
1758804600000|2025-09-25 12:50:00|196250|196200|196200|196100|196250|196200|196100|196050|132
1758804900000|2025-09-25 12:55:00|196150|196150|196550|196450|196550|196500|196150|196100|532
1758805200000|2025-09-25 13:00:00|196500|196500|196700|196600|196700|196650|196450|196400|1003
1758805500000|2025-09-25 13:05:00|196750|196650|196650|196600|196850|196750|196550|196500|406
1758805800000|2025-09-25 13:10:00|196600|196550|196700|196600|196700|196650|196550|196500|268
1758806100000|2025-09-25 13:15:00|196750|196650|196850|196800|196900|196850|196650|196600|940
1758806400000|2025-09-25 13:20:00|196900|196850|197050|196950|197150|197050|196850|196800|1362
1758806700000|2025-09-25 13:25:00|197000|197000|197150|197050|197350|197250|197000|197000|1615
1758807000000|2025-09-25 13:30:00|197200|197100|197000|196900|197500|197400|196850|196800|2300
1758807300000|2025-09-25 13:35:00|197050|196950|196650|196550|197100|197000|196550|196500|952
1758807600000|2025-09-25 13:40:00|196600|196500|196050|196000|196650|196600|195950|195850|1756
1758807900000|2025-09-25 13:45:00|196100|195950|196850|196800|196850|196800|196100|195950|1250
1758808200000|2025-09-25 13:50:00|196900|196750|197100|197000|197100|197050|196900|196750|1716
1758808500000|2025-09-25 13:55:00|197050|197050|197200|197100|197200|197100|196900|196850|1079
1758808800000|2025-09-25 14:00:00|197250|197150|197200|197150|197450|197350|197000|196950|2634
1758809100000|2025-09-25 14:05:00|197150|197100|197150|197050|197300|197200|197000|196900|1853
1758809400000|2025-09-25 14:10:00|197200|197100|197500|197450|197600|197500|197100|197000|2811
1758809700000|2025-09-25 14:15:00|197450|197400|197450|197400|197600|197550|197250|197150|1473
1758810000000|2025-09-25 14:20:00|197400|197350|197250|197200|197500|197400|197200|197150|1734
1758810300000|2025-09-25 14:25:00|197200|197150|197350|197250|197500|197400|197200|197100|1780
1758810600000|2025-09-25 14:30:00|197400|197300|197500|197450|197550|197450|197350|197300|1725
1758810900000|2025-09-25 14:35:00|197550|197500|197400|197350|197600|197550|197400|197350|778
1758811200000|2025-09-25 14:40:00|197350|197300|197350|197300|197400|197350|197200|197150|993
1758811500000|2025-09-25 14:45:00|197400|197350|197700|197650|197800|197750|197350|197300|1806
1758811800000|2025-09-25 14:50:00|197650|197600|197800|197750|197850|197800|197600|197550|1838
1758812100000|2025-09-25 14:55:00|197750|197700|197750|197700|197850|197800|197550|197500|1687
1758812400000|2025-09-25 15:00:00|197700|197650|197700|197650|197800|197700|197600|197550|1257
1758812700000|2025-09-25 15:05:00|197750|197700|197500|197450|197800|197700|197450|197350|732
1758813000000|2025-09-25 15:10:00|197450|197400|197700|197600|197700|197650|197450|197400|497
1758813300000|2025-09-25 15:15:00|197650|197550|197750|197700|197800|197750|197600|197550|629
1758813600000|2025-09-25 15:20:00|197800|197650|197700|197650|197800|197700|197600|197550|1444
1758813900000|2025-09-25 15:25:00|197750|197600|197750|197700|197800|197750|197650|197550|1372
1758870000000|2025-09-26 07:00:00|197800|197750|197050|196950|198400|198350|196400|196350|12091
1758870300000|2025-09-26 07:05:00|197100|197000|197750|197650|198200|198100|197050|196950|5242
1758870600000|2025-09-26 07:10:00|197700|197600|197600|197500|197950|197850|197200|197150|1772
1758870900000|2025-09-26 07:15:00|197550|197450|197250|197150|197650|197550|196950|196850|1769
1758871200000|2025-09-26 07:20:00|197200|197100|197100|197000|197250|197150|196800|196700|1742
1758871500000|2025-09-26 07:25:00|197150|197050|197100|197000|197300|197250|197050|196900|819
1758871800000|2025-09-26 07:30:00|197050|196950|197550|197450|197550|197450|196850|196750|1008
1758872100000|2025-09-26 07:35:00|197500|197400|197500|197450|197650|197600|197350|197300|1010
1758872400000|2025-09-26 07:40:00|197550|197400|197450|197350|197550|197400|197200|197150|1377
1758872700000|2025-09-26 07:45:00|197400|197300|197100|197000|197450|197400|197050|197000|837
1758873000000|2025-09-26 07:50:00|197050|197050|197500|197400|197500|197400|196950|196850|1700
1758873300000|2025-09-26 07:55:00|197450|197350|197450|197350|197500|197400|197250|197200|308
1758873600000|2025-09-26 08:00:00|197400|197400|197500|197400|197650|197600|197300|197250|742
1758873900000|2025-09-26 08:05:00|197450|197350|197050|197000|197450|197350|197050|197000|912
1758874200000|2025-09-26 08:10:00|197100|197050|197250|197200|197300|197250|197100|197050|335
1758874500000|2025-09-26 08:15:00|197300|197250|197200|197150|197500|197450|197200|197100|1754
1758874800000|2025-09-26 08:20:00|197250|197100|197100|197050|197350|197300|196800|196750|2634
1758875100000|2025-09-26 08:25:00|197150|197100|197350|197300|197400|197300|197000|196950|880
1758875400000|2025-09-26 08:30:00|197400|197250|197300|197200|197400|197350|197250|197150|721
1758875700000|2025-09-26 08:35:00|197350|197250|197400|197350|197450|197400|197250|197200|193
1758876000000|2025-09-26 08:40:00|197350|197300|197400|197350|197400|197350|197250|197150|198
1758876300000|2025-09-26 08:45:00|197350|197300|197200|197100|197400|197350|197200|197100|397
1758876600000|2025-09-26 08:50:00|197150|197050|197250|197150|197350|197250|197100|197050|616
1758876900000|2025-09-26 08:55:00|197300|197200|197300|197200|197450|197350|197250|197150|526
1758877200000|2025-09-26 09:00:00|197250|197150|196950|196900|197300|197150|196950|196850|758
1758877500000|2025-09-26 09:05:00|196900|196850|196750|196700|196900|196850|196700|196650|1558
1758877800000|2025-09-26 09:10:00|196700|196650|197200|197100|197250|197200|196700|196650|2326
1758878100000|2025-09-26 09:15:00|197250|197150|197150|197100|197250|197200|197100|197050|583
1758878400000|2025-09-26 09:20:00|197100|197050|196950|196900|197150|197050|196750|196700|1450
1758878700000|2025-09-26 09:25:00|196900|196850|196850|196750|197000|196950|196800|196750|876
1758879000000|2025-09-26 09:30:00|196900|196800|197100|197050|197100|197050|196850|196800|366
1758879300000|2025-09-26 09:35:00|197050|197000|197000|196900|197100|197050|197000|196900|161
1758879600000|2025-09-26 09:40:00|197050|196950|196950|196900|197050|197000|196800|196700|1171
1758879900000|2025-09-26 09:45:00|197000|196850|196850|196800|197150|197050|196850|196750|1366
1758880200000|2025-09-26 09:50:00|196900|196850|197000|196950|197050|197000|196700|196650|1274
1758880500000|2025-09-26 09:55:00|196950|196900|196850|196800|197150|197100|196850|196750|1197
1758880800000|2025-09-26 10:00:00|196800|196750|196900|196850|196900|196850|196400|196300|2117
1758881100000|2025-09-26 10:05:00|196950|196900|196600|196550|196950|196900|196600|196550|677
1758881400000|2025-09-26 10:10:00|196650|196500|196700|196600|196700|196650|196500|196400|1055
1758881700000|2025-09-26 10:15:00|196650|196550|196600|196500|196700|196650|196550|196500|597
1758882000000|2025-09-26 10:20:00|196550|196550|196300|196250|196550|196550|196300|196250|801
1758882300000|2025-09-26 10:25:00|196350|196300|196050|195950|196350|196300|196000|195900|1070
1758882600000|2025-09-26 10:30:00|196000|196000|196400|196350|196450|196400|196000|195950|1409
1758882900000|2025-09-26 10:35:00|196450|196300|196400|196300|196600|196500|196300|196250|776
1758883200000|2025-09-26 10:40:00|196450|196350|196400|196350|196500|196450|196350|196300|560
1758883500000|2025-09-26 10:45:00|196450|196400|196600|196500|196600|196550|196450|196400|746
1758883800000|2025-09-26 10:50:00|196650|196550|196900|196800|196950|196850|196650|196500|419
1758884100000|2025-09-26 10:55:00|196950|196850|197000|196900|197000|196950|196750|196700|422
1758884400000|2025-09-26 11:00:00|196950|196800|197200|197100|197200|197150|196900|196750|1306
1758884700000|2025-09-26 11:05:00|197150|197050|197250|197150|197300|197250|197150|197050|564
1758885000000|2025-09-26 11:10:00|197300|197200|197250|197150|197350|197300|197200|197150|427
1758885300000|2025-09-26 11:15:00|197200|197100|197250|197200|197250|197200|197050|197000|320
1758885600000|2025-09-26 11:20:00|197300|197250|197350|197250|197400|197350|197300|197200|73
1758885900000|2025-09-26 11:25:00|197300|197300|197600|197550|197650|197600|197300|197300|1084
1758886200000|2025-09-26 11:30:00|197650|197600|197500|197450|197850|197750|197400|197350|2351
1758886500000|2025-09-26 11:35:00|197450|197400|197200|197100|197450|197400|197200|197100|626
1758886800000|2025-09-26 11:40:00|197250|197150|197300|197250|197400|197350|197200|197100|203
1758887100000|2025-09-26 11:45:00|197350|197300|197500|197400|197500|197450|197300|197250|565
1758887400000|2025-09-26 11:50:00|197450|197450|197600|197550|197650|197600|197400|197350|592
1758887700000|2025-09-26 11:55:00|197550|197500|197650|197550|197700|197600|197450|197400|1465
1758888000000|2025-09-26 12:00:00|197600|197500|197600|197500|197600|197500|197450|197400|205
1758888300000|2025-09-26 12:05:00|197650|197550|197550|197500|197650|197600|197500|197450|419
1758888600000|2025-09-26 12:10:00|197600|197550|197450|197400|197600|197550|197400|197350|300
1758888900000|2025-09-26 12:15:00|197400|197350|197550|197450|197550|197500|197350|197300|487
1758889200000|2025-09-26 12:20:00|197500|197500|197550|197500|197750|197650|197500|197450|344
1758889500000|2025-09-26 12:25:00|197600|197550|197550|197450|197650|197600|197550|197450|358
1758889800000|2025-09-26 12:30:00|197600|197500|198000|197900|198000|197950|197500|197400|1516
1758890100000|2025-09-26 12:35:00|197950|197950|197750|197650|198050|198000|197450|197400|5062
1758890400000|2025-09-26 12:40:00|197700|197700|197750|197700|197900|197850|197700|197650|1010
1758890700000|2025-09-26 12:45:00|197700|197650|197750|197700|197800|197700|197600|197550|437
1758891000000|2025-09-26 12:50:00|197700|197650|197800|197750|197850|197800|197650|197600|423
1758891300000|2025-09-26 12:55:00|197750|197700|197850|197800|197900|197850|197600|197550|1016
1758891600000|2025-09-26 13:00:00|197800|197750|197850|197750|197850|197800|197700|197650|790
1758891900000|2025-09-26 13:05:00|197900|197800|197650|197600|197900|197850|197650|197550|482
1758892200000|2025-09-26 13:10:00|197700|197650|197700|197650|197850|197750|197600|197500|829
1758892500000|2025-09-26 13:15:00|197650|197600|197650|197550|197800|197750|197600|197550|1178
1758892800000|2025-09-26 13:20:00|197600|197500|197450|197350|197700|197650|197350|197300|829
1758893100000|2025-09-26 13:25:00|197500|197400|197750|197700|197800|197750|197500|197400|516
1758893400000|2025-09-26 13:30:00|197800|197750|197500|197400|197850|197800|197450|197350|679
1758893700000|2025-09-26 13:35:00|197550|197450|197100|197050|197550|197500|197050|197000|1323
1758894000000|2025-09-26 13:40:00|197050|197000|196900|196800|197100|197050|196850|196800|1186
1758894300000|2025-09-26 13:45:00|196850|196750|196550|196500|196900|196850|196500|196450|3224
1758894600000|2025-09-26 13:50:00|196600|196450|196500|196450|196700|196650|196450|196400|3251
1758894900000|2025-09-26 13:55:00|196550|196500|196400|196300|196650|196600|196100|196050|2856
1758895200000|2025-09-26 14:00:00|196350|196250|196300|196200|196400|196350|196150|196050|2753
1758895500000|2025-09-26 14:05:00|196350|196250|196150|196050|196350|196250|195800|195750|4921
1758895800000|2025-09-26 14:10:00|196100|196000|196950|196850|196950|196900|196050|195950|1713
1758896100000|2025-09-26 14:15:00|196900|196800|196950|196850|197150|197050|196800|196750|1728
1758896400000|2025-09-26 14:20:00|197000|196900|196700|196650|197200|197100|196700|196650|966
1758896700000|2025-09-26 14:25:00|196650|196600|196400|196300|196650|196600|196300|196250|1082
1758897000000|2025-09-26 14:30:00|196350|196250|196000|195900|196350|196300|195850|195800|2944
1758897300000|2025-09-26 14:35:00|195950|195850|195800|195700|196000|195950|195750|195700|3721
1758897600000|2025-09-26 14:40:00|195850|195750|196200|196150|196250|196200|195800|195700|2241
1758897900000|2025-09-26 14:45:00|196250|196100|196250|196200|196350|196300|196150|196100|1344
1758898200000|2025-09-26 14:50:00|196200|196150|196250|196200|196450|196400|196100|196050|1310
1758898500000|2025-09-26 14:55:00|196300|196250|196000|195900|196350|196300|196000|195900|390
1758898800000|2025-09-26 15:00:00|195950|195850|196000|195950|196050|196000|195850|195800|655
1758899100000|2025-09-26 15:05:00|196050|196000|195800|195750|196050|196000|195550|195500|2570
1758899400000|2025-09-26 15:10:00|195750|195700|195750|195650|196050|195950|195700|195650|1273
1758899700000|2025-09-26 15:15:00|195700|195700|196150|196050|196200|196100|195600|195550|2147
1758900000000|2025-09-26 15:20:00|196200|196100|196100|196050|196200|196150|196000|195950|1423
1758900300000|2025-09-26 15:25:00|196150|196000|195950|195850|196250|196200|195850|195800|1617
1759129200000|2025-09-29 07:00:00|197800|197750|197700|197600|198000|197950|197400|197250|7449
1759129500000|2025-09-29 07:05:00|197750|197650|197650|197550|197900|197800|197100|197000|5387
1759129800000|2025-09-29 07:10:00|197600|197500|196850|196800|197700|197600|196800|196750|5684
1759130100000|2025-09-29 07:15:00|196900|196750|197350|197250|197400|197350|196700|196650|2847
1759130400000|2025-09-29 07:20:00|197300|197200|197050|196950|197300|197200|196700|196650|1998
1759130700000|2025-09-29 07:25:00|197100|197000|196850|196800|197100|197050|196850|196800|849
1759131000000|2025-09-29 07:30:00|196800|196750|197150|197050|197200|197150|196650|196600|2667
1759131300000|2025-09-29 07:35:00|197100|197100|197300|197200|197600|197550|197100|197000|1871
1759131600000|2025-09-29 07:40:00|197250|197150|196850|196800|197450|197350|196850|196750|1895
1759131900000|2025-09-29 07:45:00|196800|196750|197300|197200|197400|197300|196700|196650|1544
1759132200000|2025-09-29 07:50:00|197250|197150|196950|196850|197250|197150|196900|196850|899
1759132500000|2025-09-29 07:55:00|196900|196900|197050|196950|197100|197000|196700|196600|1726
1759132800000|2025-09-29 08:00:00|197100|197000|197100|197000|197300|197250|196900|196800|1348
1759133100000|2025-09-29 08:05:00|197150|197050|197350|197250|197500|197400|197150|197050|714
1759133400000|2025-09-29 08:10:00|197400|197300|197800|197700|198000|197950|197350|197300|3178
1759133700000|2025-09-29 08:15:00|197750|197650|197700|197600|197950|197900|197700|197600|1925
1759134000000|2025-09-29 08:20:00|197650|197650|197800|197700|197850|197800|197650|197650|1016
1759134300000|2025-09-29 08:25:00|197850|197750|197800|197700|197900|197850|197750|197650|2174
1759134600000|2025-09-29 08:30:00|197750|197650|197850|197800|198000|197950|197700|197650|1318
1759134900000|2025-09-29 08:35:00|197900|197750|197950|197850|198100|198050|197750|197700|2856
1759135200000|2025-09-29 08:40:00|197900|197900|198250|198200|198400|198350|197900|197850|3347
1759135500000|2025-09-29 08:45:00|198300|198150|198350|198250|198450|198400|198150|198100|1797
1759135800000|2025-09-29 08:50:00|198300|198300|198250|198150|198700|198650|198200|198150|4647
1759136100000|2025-09-29 08:55:00|198200|198200|198350|198300|198450|198350|198150|198100|537
1759136400000|2025-09-29 09:00:00|198400|198250|198150|198050|198400|198300|197950|197900|1499
1759136700000|2025-09-29 09:05:00|198200|198100|198200|198150|198300|198250|198000|197950|1155
1759137000000|2025-09-29 09:10:00|198250|198100|198300|198200|198350|198300|198150|198100|1836
1759137300000|2025-09-29 09:15:00|198250|198150|198550|198450|198550|198500|198200|198150|2178
1759137600000|2025-09-29 09:20:00|198500|198500|198100|198000|198550|198500|198050|198000|1477
1759137900000|2025-09-29 09:25:00|198050|198050|198150|198050|198200|198150|197950|197900|1258
1759138200000|2025-09-29 09:30:00|198100|198000|198550|198500|198850|198750|198000|197900|5050
1759138500000|2025-09-29 09:35:00|198600|198550|199000|198900|199250|199200|198550|198500|8603
1759138800000|2025-09-29 09:40:00|198950|198950|198850|198800|199100|199000|198850|198800|2320
1759139100000|2025-09-29 09:45:00|198900|198850|199350|199300|199450|199350|198850|198800|4018
1759139400000|2025-09-29 09:50:00|199300|199250|199300|199250|199500|199450|199250|199200|2620
1759139700000|2025-09-29 09:55:00|199350|199300|199200|199150|199350|199300|198950|198900|2257
1759140000000|2025-09-29 10:00:00|199250|199200|199000|198950|199250|199200|198850|198800|1167
1759140300000|2025-09-29 10:05:00|199050|199000|198950|198850|199100|199050|198850|198800|1272
1759140600000|2025-09-29 10:10:00|198900|198900|199000|198950|199050|199000|198850|198800|1738
1759140900000|2025-09-29 10:15:00|198950|198900|199000|198950|199100|199050|198950|198900|570
1759141200000|2025-09-29 10:20:00|198950|198900|199300|199200|199300|199250|198900|198850|1645
1759141500000|2025-09-29 10:25:00|199250|199250|199350|199250|199400|199300|199200|199150|1020
1759141800000|2025-09-29 10:30:00|199300|199300|199450|199400|199500|199450|199300|199250|1198
1759142100000|2025-09-29 10:35:00|199500|199450|199350|199300|199600|199550|199200|199150|1704
1759142400000|2025-09-29 10:40:00|199300|199250|199450|199400|199500|199450|199300|199250|765
1759142700000|2025-09-29 10:45:00|199400|199350|199450|199400|199600|199550|199400|199350|1566
1759143000000|2025-09-29 10:50:00|199500|199450|199850|199750|199950|199900|199450|199400|5037
1759143300000|2025-09-29 10:55:00|199800|199800|199900|199800|200000|199950|199750|199700|1410
1759143600000|2025-09-29 11:00:00|199800|199750|199950|199900|200200|200100|199750|199700|14424
1759143900000|2025-09-29 11:05:00|200000|200000|199900|199800|200100|200000|199550|199500|2732
1759144200000|2025-09-29 11:10:00|199950|199850|199400|199350|200000|199900|199400|199350|2596
1759144500000|2025-09-29 11:15:00|199350|199300|199550|199450|199600|199550|199250|199200|664
1759144800000|2025-09-29 11:20:00|199500|199400|199400|199350|199550|199450|199300|199200|651
1759145100000|2025-09-29 11:25:00|199350|199300|199400|199300|199450|199400|199200|199150|720
1759145400000|2025-09-29 11:30:00|199450|199350|199500|199400|199550|199500|199400|199350|1060
1759145700000|2025-09-29 11:35:00|199550|199450|199550|199450|199700|199650|199500|199400|947
1759146000000|2025-09-29 11:40:00|199600|199500|199600|199500|199700|199650|199450|199400|375
1759146300000|2025-09-29 11:45:00|199550|199450|199750|199650|199750|199650|199450|199400|541
1759146600000|2025-09-29 11:50:00|199700|199700|199750|199650|199800|199750|199700|199650|403
1759146900000|2025-09-29 11:55:00|199800|199700|199850|199800|199950|199900|199800|199650|1770
1759147200000|2025-09-29 12:00:00|199900|199850|199950|199850|199950|199850|199600|199550|1071
1759147500000|2025-09-29 12:05:00|199900|199750|199850|199750|199950|199900|199750|199700|605
1759147800000|2025-09-29 12:10:00|199900|199800|199950|199900|199950|199900|199800|199750|2136
1759148100000|2025-09-29 12:15:00|199900|199850|200000|199950|200100|200000|199900|199850|5091
1759148400000|2025-09-29 12:20:00|200100|200000|200000|199900|200100|200000|199850|199800|1500
1759148700000|2025-09-29 12:25:00|200100|199950|199900|199850|200100|200000|199800|199750|1352
1759149000000|2025-09-29 12:30:00|199950|199900|200000|199900|200000|199900|199800|199750|1179
1759149300000|2025-09-29 12:35:00|199950|199850|199900|199800|200000|199900|199600|199550|1825
1759149600000|2025-09-29 12:40:00|199950|199850|199800|199750|200000|199950|199800|199750|1723
1759149900000|2025-09-29 12:45:00|199750|199700|199450|199400|199750|199700|199300|199200|2950
1759150200000|2025-09-29 12:50:00|199500|199450|199050|199000|199500|199450|198900|198850|3622
1759150500000|2025-09-29 12:55:00|199100|198950|198750|198700|199100|198950|198650|198600|1218
1759150800000|2025-09-29 13:00:00|198700|198650|198850|198750|198900|198800|198400|198350|4480
1759151100000|2025-09-29 13:05:00|198800|198800|198700|198650|198900|198850|198600|198550|1809
1759151400000|2025-09-29 13:10:00|198650|198600|198850|198800|198900|198850|198450|198400|2566
1759151700000|2025-09-29 13:15:00|198800|198750|198750|198650|198900|198850|198500|198450|3069
1759152000000|2025-09-29 13:20:00|198700|198700|199200|199100|199300|199200|198700|198650|2337
1759152300000|2025-09-29 13:25:00|199250|199150|199450|199400|199550|199500|199250|199150|2625
1759152600000|2025-09-29 13:30:00|199500|199450|199450|199350|199550|199450|199250|199200|1972
1759152900000|2025-09-29 13:35:00|199500|199400|199550|199500|199700|199600|199450|199350|869
1759153200000|2025-09-29 13:40:00|199600|199550|199250|199200|199600|199550|199250|199200|1196
1759153500000|2025-09-29 13:45:00|199200|199150|198900|198850|199300|199250|198750|198700|1918
1759153800000|2025-09-29 13:50:00|198950|198900|199250|199150|199300|199250|198800|198750|2299
1759154100000|2025-09-29 13:55:00|199300|199200|198950|198850|199300|199250|198750|198700|786
1759154400000|2025-09-29 14:00:00|198900|198800|199250|199150|199250|199200|198850|198800|761
1759154700000|2025-09-29 14:05:00|199300|199200|199550|199450|199700|199600|199100|199050|1348
1759155000000|2025-09-29 14:10:00|199600|199500|199700|199600|199700|199650|199400|199300|4553
1759155300000|2025-09-29 14:15:00|199750|199650|199450|199350|199750|199650|199350|199300|3110
1759155600000|2025-09-29 14:20:00|199400|199300|199200|199150|199450|199300|199150|199100|1031
1759155900000|2025-09-29 14:25:00|199250|199200|199300|199200|199350|199250|199050|199000|1141
1759156200000|2025-09-29 14:30:00|199250|199150|199200|199100|199350|199300|199050|199000|934
1759156500000|2025-09-29 14:35:00|199250|199150|199350|199300|199500|199400|199250|199150|1165
1759156800000|2025-09-29 14:40:00|199400|199350|199250|199150|199400|199350|199150|199100|997
1759157100000|2025-09-29 14:45:00|199200|199200|199250|199200|199300|199250|199150|199100|607
1759157400000|2025-09-29 14:50:00|199200|199150|199350|199300|199400|199300|199200|199150|1130
1759157700000|2025-09-29 14:55:00|199400|199350|199250|199150|199400|199350|199100|199000|1382
1759158000000|2025-09-29 15:00:00|199200|199200|199250|199200|199450|199400|199150|199050|1762
1759158300000|2025-09-29 15:05:00|199300|199150|199350|199300|199400|199350|199250|199150|1209
1759158600000|2025-09-29 15:10:00|199300|199250|199450|199400|199450|199400|199250|199200|909
1759158900000|2025-09-29 15:15:00|199400|199350|199300|199250|199500|199400|199200|199150|2077
1759159200000|2025-09-29 15:20:00|199250|199200|199050|199000|199300|199250|198950|198900|1868
1759159500000|2025-09-29 15:25:00|199000|198950|199000|198950|199100|199050|198900|198850|1622
1759215600000|2025-09-30 07:00:00|198050|197900|197700|197550|198600|198550|197600|197500|12514
1759215900000|2025-09-30 07:05:00|197650|197500|197600|197500|197700|197650|196800|196700|11287
1759216200000|2025-09-30 07:10:00|197550|197450|197350|197300|197750|197700|197100|197000|3490
1759216500000|2025-09-30 07:15:00|197300|197250|197000|196900|197700|197650|196850|196800|6792
1759216800000|2025-09-30 07:20:00|196950|196950|197450|197400|197550|197500|196800|196700|5283
1759217100000|2025-09-30 07:25:00|197500|197350|196700|196650|197500|197400|196500|196400|5302
1759217400000|2025-09-30 07:30:00|196650|196600|197000|196950|197200|197100|196500|196400|4499
1759217700000|2025-09-30 07:35:00|197050|197000|196350|196250|197150|197100|196300|196200|5119
1759218000000|2025-09-30 07:40:00|196400|196300|196550|196450|196750|196700|196200|196150|2562
1759218300000|2025-09-30 07:45:00|196500|196500|196050|196000|196600|196550|196000|195900|4368
1759218600000|2025-09-30 07:50:00|196000|195950|195450|195400|196250|196200|195300|195200|3268
1759218900000|2025-09-30 07:55:00|195400|195350|195900|195850|196000|195900|195300|195200|2094
1759219200000|2025-09-30 08:00:00|195950|195800|196150|196100|196200|196150|195700|195650|2902
1759219500000|2025-09-30 08:05:00|196200|196050|195650|195550|196200|196150|195650|195550|2468
1759219800000|2025-09-30 08:10:00|195700|195600|196000|195950|196050|195950|195650|195550|1866
1759220100000|2025-09-30 08:15:00|196050|196000|196600|196550|196800|196750|196050|195950|1416
1759220400000|2025-09-30 08:20:00|196650|196500|196650|196550|196850|196750|196450|196350|1524
1759220700000|2025-09-30 08:25:00|196700|196600|197000|196950|197150|197100|196700|196600|1701
1759221000000|2025-09-30 08:30:00|197050|197000|197000|196900|197150|197100|196800|196700|1640
1759221300000|2025-09-30 08:35:00|196950|196950|196650|196550|196950|196950|196400|196300|2285
1759221600000|2025-09-30 08:40:00|196600|196600|196750|196650|196850|196800|196500|196450|567
1759221900000|2025-09-30 08:45:00|196700|196600|196600|196550|196750|196650|196400|196350|1882
1759222200000|2025-09-30 08:50:00|196650|196500|196600|196500|196750|196700|196500|196450|657
1759222500000|2025-09-30 08:55:00|196550|196550|196050|195950|196650|196600|195950|195900|717
1759222800000|2025-09-30 09:00:00|196000|195900|195750|195700|196200|196100|195650|195600|1328
1759223100000|2025-09-30 09:05:00|195700|195650|195700|195600|196050|196000|195650|195600|965
1759223400000|2025-09-30 09:10:00|195750|195650|195850|195800|195950|195900|195650|195600|1213
1759223700000|2025-09-30 09:15:00|195900|195850|196000|195900|196050|196000|195900|195850|806
1759224000000|2025-09-30 09:20:00|196050|195950|196200|196100|196200|196150|195950|195900|793
1759224300000|2025-09-30 09:25:00|196250|196150|196150|196050|196400|196350|196150|196050|1270
1759224600000|2025-09-30 09:30:00|196200|196100|196200|196100|196350|196300|196050|196000|1008
1759224900000|2025-09-30 09:35:00|196150|196050|196300|196200|196300|196250|196000|195950|434
1759225200000|2025-09-30 09:40:00|196250|196150|196200|196100|196450|196400|196150|196100|251
1759225500000|2025-09-30 09:45:00|196250|196150|196350|196300|196650|196550|196150|196100|1058
1759225800000|2025-09-30 09:50:00|196500|196350|196450|196350|196500|196450|196200|196150|1478
1759226100000|2025-09-30 09:55:00|196500|196400|196600|196500|196600|196550|196400|196350|1268
1759226400000|2025-09-30 10:00:00|196550|196550|196650|196550|196650|196600|196350|196300|388
1759226700000|2025-09-30 10:05:00|196600|196600|196850|196800|196850|196800|196600|196550|412
1759227000000|2025-09-30 10:10:00|196900|196850|196950|196900|197000|196950|196700|196650|891
1759227300000|2025-09-30 10:15:00|197000|196950|197250|197150|197250|197200|196850|196750|898
1759227600000|2025-09-30 10:20:00|197200|197200|197350|197250|197700|197650|197100|197050|1873
1759227900000|2025-09-30 10:25:00|197400|197300|197650|197600|197700|197650|197350|197300|2064
1759228200000|2025-09-30 10:30:00|197700|197650|198000|197900|198100|198000|197650|197600|2193
1759228500000|2025-09-30 10:35:00|197950|197950|197850|197800|198000|197950|197750|197650|565
1759228800000|2025-09-30 10:40:00|197900|197850|198050|197950|198150|198100|197850|197800|1218
1759229100000|2025-09-30 10:45:00|198000|198000|197850|197800|198050|198000|197850|197750|131
1759229400000|2025-09-30 10:50:00|197800|197750|198000|197950|198000|197950|197750|197700|590
1759229700000|2025-09-30 10:55:00|198050|198000|198050|197950|198100|198050|197900|197850|562
1759230000000|2025-09-30 11:00:00|197950|197850|197900|197850|198100|198050|197500|197450|1197
1759230300000|2025-09-30 11:05:00|197950|197900|197850|197800|198050|198000|197750|197700|556
1759230600000|2025-09-30 11:10:00|197900|197750|197800|197750|197950|197900|197800|197750|192
1759230900000|2025-09-30 11:15:00|197750|197700|197450|197350|197800|197750|197250|197200|699
1759231200000|2025-09-30 11:20:00|197500|197400|197700|197600|197700|197600|197450|197350|74
1759231500000|2025-09-30 11:25:00|197650|197550|197750|197700|197900|197800|197550|197500|513
1759231800000|2025-09-30 11:30:00|197700|197650|197800|197750|197800|197750|197450|197400|298
1759232100000|2025-09-30 11:35:00|197750|197700|197800|197750|197850|197800|197750|197700|88
1759232400000|2025-09-30 11:40:00|197850|197800|198000|197900|198200|198100|197850|197800|412
1759232700000|2025-09-30 11:45:00|197950|197850|197800|197700|198050|198000|197700|197650|715
1759233000000|2025-09-30 11:50:00|197750|197750|197600|197550|197800|197750|197600|197550|255
1759233300000|2025-09-30 11:55:00|197650|197500|197500|197450|197650|197500|197300|197250|296
1759233600000|2025-09-30 12:00:00|197550|197500|197850|197800|198000|197900|197550|197450|1104
1759233900000|2025-09-30 12:05:00|197900|197850|197500|197400|197950|197900|197500|197400|287
1759234200000|2025-09-30 12:10:00|197450|197450|197450|197400|197500|197450|197350|197250|445
1759234500000|2025-09-30 12:15:00|197500|197450|197600|197500|197650|197550|197450|197400|360
1759234800000|2025-09-30 12:20:00|197550|197550|197700|197650|197750|197650|197450|197400|210
1759235100000|2025-09-30 12:25:00|197750|197700|197550|197450|197800|197750|197550|197450|168
1759235400000|2025-09-30 12:30:00|197600|197500|197600|197550|197700|197650|197550|197450|130
1759235700000|2025-09-30 12:35:00|197650|197600|197750|197700|197750|197700|197550|197500|296
1759236000000|2025-09-30 12:40:00|197800|197750|197900|197850|197950|197900|197750|197700|159
1759236300000|2025-09-30 12:45:00|197950|197900|198050|198000|198150|198100|197900|197850|1067
1759236600000|2025-09-30 12:50:00|198100|198050|197900|197800|198100|198050|197900|197800|353
1759236900000|2025-09-30 12:55:00|197950|197850|197950|197850|197950|197900|197650|197600|422
1759237200000|2025-09-30 13:00:00|197900|197900|198200|198100|198500|198450|197900|197850|2912
1759237500000|2025-09-30 13:05:00|198150|198150|198250|198200|198300|198200|198100|198050|1178
1759237800000|2025-09-30 13:10:00|198300|198250|198400|198350|198600|198550|198300|198200|1649
1759238100000|2025-09-30 13:15:00|198450|198400|198450|198350|198550|198500|198300|198250|1205
1759238400000|2025-09-30 13:20:00|198400|198400|198350|198250|198500|198450|198200|198150|1012
1759238700000|2025-09-30 13:25:00|198400|198300|198050|198000|198400|198350|198050|197950|2101
1759239000000|2025-09-30 13:30:00|198100|198050|198300|198200|198400|198300|197950|197900|625
1759239300000|2025-09-30 13:35:00|198350|198250|198200|198100|198400|198350|198050|197950|2791
1759239600000|2025-09-30 13:40:00|198100|198050|197900|197800|198200|198100|197700|197600|1136
1759239900000|2025-09-30 13:45:00|197950|197850|197900|197800|198250|198200|197800|197700|1691
1759240200000|2025-09-30 13:50:00|197950|197850|197050|196900|197950|197850|196950|196900|3147
1759240500000|2025-09-30 13:55:00|197000|196950|196850|196750|197100|197050|196700|196600|2375
1759240800000|2025-09-30 14:00:00|196900|196800|196900|196850|197000|196950|196750|196650|2554
1759241100000|2025-09-30 14:05:00|196850|196800|197500|197450|197550|197500|196600|196550|2468
1759241400000|2025-09-30 14:10:00|197450|197400|197500|197400|197700|197600|197400|197350|1120
1759241700000|2025-09-30 14:15:00|197450|197350|196350|196250|197600|197550|196100|196050|5747
1759242000000|2025-09-30 14:20:00|196300|196300|196950|196850|196950|196900|196300|196200|2364
1759242300000|2025-09-30 14:25:00|196900|196800|197200|197100|197200|197150|196850|196800|698
1759242600000|2025-09-30 14:30:00|197150|197050|197250|197150|197350|197250|197000|196950|822
1759242900000|2025-09-30 14:35:00|197200|197200|197700|197600|197700|197600|197150|197050|1932
1759243200000|2025-09-30 14:40:00|197750|197650|197700|197650|197850|197750|197550|197500|1758
1759243500000|2025-09-30 14:45:00|197650|197600|197850|197750|197850|197800|197550|197500|891
1759243800000|2025-09-30 14:50:00|197800|197800|197750|197700|197900|197850|197750|197700|831
1759244100000|2025-09-30 14:55:00|197800|197650|197950|197850|197950|197850|197700|197600|581
1759244400000|2025-09-30 15:00:00|197900|197900|197850|197750|198000|197950|197700|197650|2113
1759244700000|2025-09-30 15:05:00|197800|197800|198000|197900|198100|198050|197800|197750|1153
1759245000000|2025-09-30 15:10:00|197950|197850|198150|198050|198450|198350|197900|197850|2521
1759245300000|2025-09-30 15:15:00|198100|198100|197650|197550|198200|198100|197550|197500|1804
1759245600000|2025-09-30 15:20:00|197700|197600|197950|197850|198000|197950|197400|197350|1422
1759245900000|2025-09-30 15:25:00|197900|197900|197850|197700|197950|197900|197750|197650|1465
1759302000000|2025-10-01 07:00:00|196600|196300|195150|195000|196850|196700|195000|194900|13968
1759302300000|2025-10-01 07:05:00|195100|195050|194050|193950|195150|195100|193550|193500|15728
1759302600000|2025-10-01 07:10:00|194100|194000|194700|194650|195100|195050|193850|193700|6960
1759302900000|2025-10-01 07:15:00|194650|194600|194250|194150|194950|194850|194200|194150|6737
1759303200000|2025-10-01 07:20:00|194300|194200|193350|193200|194450|194300|193300|193200|7772
1759303500000|2025-10-01 07:25:00|193450|193250|192250|192100|193450|193400|191950|191850|8219
1759303800000|2025-10-01 07:30:00|192200|192150|192500|192400|193200|193150|192050|192000|7585
1759304100000|2025-10-01 07:35:00|192450|192450|194100|194000|194200|194100|192350|192300|5891
1759304400000|2025-10-01 07:40:00|194150|194050|194350|194300|194550|194450|193950|193900|5255
1759304700000|2025-10-01 07:45:00|194400|194350|194100|194000|194600|194550|194050|194000|2532
1759305000000|2025-10-01 07:50:00|194150|194050|194050|194000|194400|194350|194050|194000|1353
1759305300000|2025-10-01 07:55:00|194000|193950|193850|193750|194300|194200|193550|193500|3350
1759305600000|2025-10-01 08:00:00|193900|193800|193400|193300|193900|193850|193250|193200|2622
1759305900000|2025-10-01 08:05:00|193350|193250|193150|193050|193450|193400|193000|192900|2683
1759306200000|2025-10-01 08:10:00|193100|193000|192800|192700|193400|193300|192750|192700|2926
1759306500000|2025-10-01 08:15:00|192850|192750|192900|192800|193200|193100|192800|192700|2155
1759306800000|2025-10-01 08:20:00|192950|192850|193450|193350|193450|193400|192950|192800|2092
1759307100000|2025-10-01 08:25:00|193500|193400|193650|193550|193900|193800|193500|193350|2361
1759307400000|2025-10-01 08:30:00|193700|193600|193550|193450|193700|193650|193250|193150|1258
1759307700000|2025-10-01 08:35:00|193600|193500|194100|194000|194100|194050|193550|193450|1135
1759308000000|2025-10-01 08:40:00|194050|193950|193400|193300|194100|194000|193250|193150|1432
1759308300000|2025-10-01 08:45:00|193350|193350|193350|193300|193600|193550|193150|193100|1952
1759308600000|2025-10-01 08:50:00|193400|193350|193550|193450|193600|193550|193200|193100|1105
1759308900000|2025-10-01 08:55:00|193600|193500|193400|193300|193700|193650|193300|193200|1418
1759309200000|2025-10-01 09:00:00|193350|193250|193150|193050|193550|193500|193150|193050|1264
1759309500000|2025-10-01 09:05:00|193100|193100|193450|193350|193600|193550|193100|193000|1296
1759309800000|2025-10-01 09:10:00|193500|193400|193550|193500|193700|193600|193450|193350|800
1759310100000|2025-10-01 09:15:00|193500|193450|193400|193350|193550|193500|193300|193250|852
1759310400000|2025-10-01 09:20:00|193450|193300|193650|193600|193650|193600|193150|193100|1131
1759310700000|2025-10-01 09:25:00|193700|193650|193900|193800|194100|194050|193650|193600|1335
1759311000000|2025-10-01 09:30:00|193850|193750|194200|194100|194350|194300|193850|193750|783
1759311300000|2025-10-01 09:35:00|194250|194150|193950|193850|194300|194200|193850|193750|1827
1759311600000|2025-10-01 09:40:00|194000|193900|194100|194000|194100|194050|193850|193800|2073
1759311900000|2025-10-01 09:45:00|194050|194050|194100|194000|194250|194150|193850|193800|1322
1759312200000|2025-10-01 09:50:00|194150|194050|194200|194100|194500|194400|194050|193950|1892
1759312500000|2025-10-01 09:55:00|194250|194150|194100|194000|194250|194200|193900|193850|698
1759312800000|2025-10-01 10:00:00|194050|193950|193850|193800|194100|194000|193650|193600|749
1759313100000|2025-10-01 10:05:00|193950|193850|193950|193900|194000|193950|193800|193700|1357
1759313400000|2025-10-01 10:10:00|193900|193850|193450|193350|194050|194000|193450|193350|1291
1759313700000|2025-10-01 10:15:00|193400|193400|193750|193650|193750|193700|193350|193300|1296
1759314000000|2025-10-01 10:20:00|193700|193700|193550|193450|193900|193800|193550|193450|1224
1759314300000|2025-10-01 10:25:00|193500|193400|193350|193300|193600|193550|193300|193200|1608
1759314600000|2025-10-01 10:30:00|193400|193250|193250|193200|193400|193300|193250|193150|749
1759314900000|2025-10-01 10:35:00|193300|193250|193350|193300|193400|193350|193250|193250|425
1759315200000|2025-10-01 10:40:00|193400|193350|193300|193200|193450|193400|193150|193100|1580
1759315500000|2025-10-01 10:45:00|193350|193250|193100|193000|193350|193300|193050|193000|1035
1759315800000|2025-10-01 10:50:00|193050|193050|192950|192850|193250|193150|192950|192850|2639
1759316100000|2025-10-01 10:55:00|192900|192800|193150|193050|193150|193100|192900|192800|861
1759316400000|2025-10-01 11:00:00|193100|193100|193150|193050|193250|193200|192850|192800|3624
1759316700000|2025-10-01 11:05:00|193100|193100|193050|192950|193200|193150|192950|192900|1154
1759317000000|2025-10-01 11:10:00|193000|193000|193100|193000|193100|193050|192900|192800|948
1759317300000|2025-10-01 11:15:00|193050|193050|193050|192950|193200|193150|192900|192800|1067
1759317600000|2025-10-01 11:20:00|193100|193000|193200|193100|193300|193250|193000|192950|837
1759317900000|2025-10-01 11:25:00|193150|193150|193500|193450|193600|193500|193100|193050|690
1759318200000|2025-10-01 11:30:00|193450|193400|193750|193650|193800|193700|193400|193350|339
1759318500000|2025-10-01 11:35:00|193800|193700|193500|193450|193800|193700|193500|193450|324
1759318800000|2025-10-01 11:40:00|193550|193500|193600|193500|193650|193600|193550|193500|340
1759319100000|2025-10-01 11:45:00|193550|193550|193950|193850|194100|194000|193550|193500|1533
1759319400000|2025-10-01 11:50:00|193900|193900|193950|193900|193950|193900|193850|193800|117
1759319700000|2025-10-01 11:55:00|193900|193850|193850|193750|194000|193950|193850|193750|374
1759320000000|2025-10-01 12:00:00|193800|193700|193750|193650|193800|193750|193600|193500|457
1759320300000|2025-10-01 12:05:00|193700|193700|193700|193600|193750|193700|193600|193550|175
1759320600000|2025-10-01 12:10:00|193650|193650|193750|193650|193750|193700|193650|193600|181
1759320900000|2025-10-01 12:15:00|193800|193700|193600|193500|193900|193800|193600|193500|489
1759321200000|2025-10-01 12:20:00|193650|193550|193450|193400|193700|193650|193300|193250|1049
1759321500000|2025-10-01 12:25:00|193500|193450|193050|193000|193550|193500|192850|192750|2083
1759321800000|2025-10-01 12:30:00|193100|193050|193550|193450|193550|193500|193050|193050|870
1759322100000|2025-10-01 12:35:00|193600|193500|193700|193650|193750|193700|193550|193450|649
1759322400000|2025-10-01 12:40:00|193650|193600|193800|193700|193900|193800|193650|193600|570
1759322700000|2025-10-01 12:45:00|193750|193650|193500|193450|193750|193650|193400|193350|402
1759323000000|2025-10-01 12:50:00|193450|193400|193700|193600|193850|193800|193450|193400|243
1759323300000|2025-10-01 12:55:00|193650|193650|193500|193450|193700|193650|193450|193400|508
1759323600000|2025-10-01 13:00:00|193550|193500|193500|193400|193600|193550|193400|193350|286
1759323900000|2025-10-01 13:05:00|193450|193350|193350|193250|193450|193400|193250|193200|208
1759324200000|2025-10-01 13:10:00|193300|193300|193300|193200|193450|193400|193150|193100|825
1759324500000|2025-10-01 13:15:00|193250|193150|192850|192750|193250|193150|192700|192650|2505
1759324800000|2025-10-01 13:20:00|192800|192700|192900|192800|193000|192950|192750|192650|1881
1759325100000|2025-10-01 13:25:00|192950|192850|193050|192950|193200|193150|192950|192800|844
1759325400000|2025-10-01 13:30:00|193000|192900|192950|192850|193150|193050|192550|192500|3605
1759325700000|2025-10-01 13:35:00|192900|192800|192900|192850|193100|193050|192800|192700|1059
1759326000000|2025-10-01 13:40:00|192950|192900|192750|192650|193050|193000|192650|192550|1722
1759326300000|2025-10-01 13:45:00|192700|192600|192900|192800|193000|192950|192600|192500|1595
1759326600000|2025-10-01 13:50:00|192850|192850|192800|192700|192950|192850|192500|192400|1994
1759326900000|2025-10-01 13:55:00|192750|192750|192550|192450|192950|192850|192550|192450|1465
1759327200000|2025-10-01 14:00:00|192500|192500|192600|192550|192750|192700|192300|192250|3248
1759327500000|2025-10-01 14:05:00|192650|192600|193100|193050|193250|193150|192600|192600|2799
1759327800000|2025-10-01 14:10:00|193150|193100|193650|193550|193700|193650|193100|193100|1233
1759328100000|2025-10-01 14:15:00|193600|193600|193700|193600|193700|193650|193350|193250|893
1759328400000|2025-10-01 14:20:00|193750|193650|194200|194100|194250|194150|193700|193600|3140
1759328700000|2025-10-01 14:25:00|194250|194150|194300|194250|194350|194300|194150|194050|1285
1759329000000|2025-10-01 14:30:00|194250|194200|194250|194200|194600|194550|194100|194000|2383
1759329300000|2025-10-01 14:35:00|194300|194150|194250|194200|194300|194200|193950|193900|3339
1759329600000|2025-10-01 14:40:00|194300|194250|194300|194200|194500|194450|194200|194150|2059
1759329900000|2025-10-01 14:45:00|194250|194150|194350|194300|194400|194350|194100|194050|1697
1759330200000|2025-10-01 14:50:00|194400|194350|194500|194400|194550|194500|194200|194150|1135
1759330500000|2025-10-01 14:55:00|194450|194450|194450|194350|194550|194450|194150|194100|2599
1759330800000|2025-10-01 15:00:00|194500|194400|194150|194100|194650|194600|194150|194100|2151
1759331100000|2025-10-01 15:05:00|194100|194050|194200|194150|194350|194250|194000|193950|1648
1759331400000|2025-10-01 15:10:00|194250|194200|194400|194350|194450|194400|194050|193950|2264
1759331700000|2025-10-01 15:15:00|194450|194400|194650|194600|194700|194650|194400|194350|2283
1759332000000|2025-10-01 15:20:00|194700|194650|195100|195000|195200|195150|194650|194600|3353
1759332300000|2025-10-01 15:25:00|195150|195050|194900|194850|195150|195100|194800|194750|2038
1759388400000|2025-10-02 07:00:00|197900|197200|197100|197050|198500|198350|197100|197000|11987
1759388700000|2025-10-02 07:05:00|197150|197100|197850|197750|197900|197800|197150|197100|2855
1759389000000|2025-10-02 07:10:00|197750|197800|197600|197550|198000|197950|197350|197250|4788
1759389300000|2025-10-02 07:15:00|197550|197500|196300|196200|197550|197500|196050|196000|4600
1759389600000|2025-10-02 07:20:00|196350|196250|196900|196800|196900|196850|196350|196200|1927
1759389900000|2025-10-02 07:25:00|196850|196850|196350|196250|197100|197000|196350|196250|2491
1759390200000|2025-10-02 07:30:00|196300|196200|196350|196300|196550|196500|196100|196000|1744
1759390500000|2025-10-02 07:35:00|196400|196350|196300|196200|196900|196850|196300|196200|1629
1759390800000|2025-10-02 07:40:00|196350|196250|196450|196400|197200|197150|196300|196250|2884
1759391100000|2025-10-02 07:45:00|196400|196350|196150|196100|196400|196400|195900|195850|3582
1759391400000|2025-10-02 07:50:00|196200|196050|196450|196350|196450|196400|196000|195950|743
1759391700000|2025-10-02 07:55:00|196400|196300|196450|196350|196500|196450|196250|196150|827
1759392000000|2025-10-02 08:00:00|196400|196300|196250|196150|196450|196350|196200|196150|325
1759392300000|2025-10-02 08:05:00|196300|196200|196400|196300|196400|196350|196150|196100|1144
1759392600000|2025-10-02 08:10:00|196450|196350|196850|196800|196950|196850|196400|196300|2153
1759392900000|2025-10-02 08:15:00|196900|196850|196650|196600|197000|196950|196500|196450|953
1759393200000|2025-10-02 08:20:00|196700|196650|197150|197100|197300|197200|196550|196450|1398
1759393500000|2025-10-02 08:25:00|197200|197150|197300|197250|197350|197250|197150|197100|765
1759393800000|2025-10-02 08:30:00|197350|197300|197450|197350|197600|197500|197300|197250|1256
1759394100000|2025-10-02 08:35:00|197400|197300|197600|197500|197650|197550|197200|197150|2018
1759394400000|2025-10-02 08:40:00|197650|197550|197550|197450|197900|197800|197350|197300|1512
1759394700000|2025-10-02 08:45:00|197500|197400|197850|197750|197850|197750|197200|197100|2084
1759395000000|2025-10-02 08:50:00|197800|197800|197550|197450|197850|197800|197300|197250|2440
1759395300000|2025-10-02 08:55:00|197600|197500|197400|197300|197650|197600|197150|197100|1154
1759395600000|2025-10-02 09:00:00|197350|197250|197150|197100|197600|197500|197150|197100|748
1759395900000|2025-10-02 09:05:00|197100|197050|197200|197100|197400|197350|197050|197000|276
1759396200000|2025-10-02 09:10:00|197250|197150|197500|197450|197500|197450|197200|197150|261
1759396500000|2025-10-02 09:15:00|197550|197400|197850|197750|197950|197900|197500|197400|1433
1759396800000|2025-10-02 09:20:00|197800|197800|197850|197750|197950|197900|197750|197700|824
1759397100000|2025-10-02 09:25:00|197800|197800|197850|197750|198050|198000|197750|197700|1936
1759397400000|2025-10-02 09:30:00|197800|197700|197400|197300|197850|197750|197350|197300|2025
1759397700000|2025-10-02 09:35:00|197350|197350|197100|197000|197450|197400|197050|197000|2333
1759398000000|2025-10-02 09:40:00|197050|196950|196700|196600|197100|197000|196550|196500|1294
1759398300000|2025-10-02 09:45:00|196750|196650|196850|196800|197050|196950|196650|196600|518
1759398600000|2025-10-02 09:50:00|196900|196850|197050|197000|197300|197200|196900|196800|514
1759398900000|2025-10-02 09:55:00|197100|197050|197050|197000|197150|197100|197000|196950|176
1759399200000|2025-10-02 10:00:00|197100|197050|197200|197100|197250|197150|197100|197000|118
1759399500000|2025-10-02 10:05:00|197150|197050|197200|197100|197200|197150|197000|196950|83
1759399800000|2025-10-02 10:10:00|197150|197050|197100|197000|197200|197150|197050|197000|121
1759400100000|2025-10-02 10:15:00|197150|197050|196900|196850|197200|197100|196850|196800|254
1759400400000|2025-10-02 10:20:00|196950|196900|196750|196700|197000|196950|196750|196700|115
1759400700000|2025-10-02 10:25:00|196700|196650|196700|196650|196800|196750|196650|196600|578
1759401000000|2025-10-02 10:30:00|196750|196700|196850|196800|196850|196800|196700|196650|295
1759401300000|2025-10-02 10:35:00|196900|196850|197050|196950|197100|197000|196850|196800|374
1759401600000|2025-10-02 10:40:00|197000|197000|197050|197000|197150|197100|196950|196900|161
1759401900000|2025-10-02 10:45:00|197100|197050|197050|196950|197150|197050|197000|196900|174
1759402200000|2025-10-02 10:50:00|197100|197000|196850|196750|197200|197100|196800|196750|514
1759402500000|2025-10-02 10:55:00|196800|196700|196700|196650|196850|196800|196700|196650|240
1759402800000|2025-10-02 11:00:00|196600|196400|196600|196500|196750|196700|196550|196400|213
1759403100000|2025-10-02 11:05:00|196550|196550|196600|196500|196750|196700|196450|196400|1011
1759403400000|2025-10-02 11:10:00|196550|196550|196850|196750|196900|196850|196550|196500|379
1759403700000|2025-10-02 11:15:00|196900|196850|196850|196800|196900|196850|196650|196550|433
1759404000000|2025-10-02 11:20:00|196800|196750|196700|196600|196850|196750|196550|196450|295
1759404300000|2025-10-02 11:25:00|196750|196650|197100|197000|197100|197050|196700|196650|712
1759404600000|2025-10-02 11:30:00|197050|197050|197050|197000|197200|197150|197000|196950|1029
1759404900000|2025-10-02 11:35:00|197100|196950|197150|197050|197150|197100|197000|196950|200
1759405200000|2025-10-02 11:40:00|197100|197000|197250|197200|197300|197250|197000|196950|638
1759405500000|2025-10-02 11:45:00|197300|197250|197250|197200|197350|197300|197200|197150|1362
1759405800000|2025-10-02 11:50:00|197300|197250|197350|197250|197450|197400|197300|197200|250
1759406100000|2025-10-02 11:55:00|197400|197300|197250|197150|197400|197300|197200|197150|128
1759406400000|2025-10-02 12:00:00|197200|197100|197050|197000|197200|197150|197000|196950|478
1759406700000|2025-10-02 12:05:00|197000|196950|197100|197000|197250|197150|196950|196900|493
1759407000000|2025-10-02 12:10:00|197050|197050|197050|196950|197100|197050|196800|196750|453
1759407300000|2025-10-02 12:15:00|197000|197000|196950|196850|197000|197000|196900|196850|90
1759407600000|2025-10-02 12:20:00|196900|196800|197000|196900|197000|196950|196800|196750|443
1759407900000|2025-10-02 12:25:00|196950|196850|197000|196900|197000|196900|196900|196850|257
1759408200000|2025-10-02 12:30:00|197050|196950|197250|197200|197450|197400|197000|196900|918
1759408500000|2025-10-02 12:35:00|197300|197150|197400|197350|197400|197350|197150|197050|595
1759408800000|2025-10-02 12:40:00|197450|197300|197550|197450|197700|197650|197300|197200|2830
1759409100000|2025-10-02 12:45:00|197500|197400|197150|197050|197500|197400|197100|197050|1316
1759409400000|2025-10-02 12:50:00|197200|197100|197500|197450|197650|197600|197200|197100|1383
1759409700000|2025-10-02 12:55:00|197550|197400|197700|197650|197750|197650|197500|197400|206
1759410000000|2025-10-02 13:00:00|197750|197700|197900|197800|197950|197850|197550|197500|2238
1759410300000|2025-10-02 13:05:00|197950|197850|197900|197850|197950|197900|197750|197650|1523
1759410600000|2025-10-02 13:10:00|197950|197900|197900|197800|198150|198050|197800|197750|3478
1759410900000|2025-10-02 13:15:00|197850|197750|197900|197800|198000|197900|197850|197750|977
1759411200000|2025-10-02 13:20:00|197950|197850|198000|197950|198100|198000|197850|197750|1122
1759411500000|2025-10-02 13:25:00|198050|197900|197950|197850|198050|197900|197800|197750|1690
1759411800000|2025-10-02 13:30:00|198000|197900|197700|197600|198150|198100|197650|197600|2012
1759412100000|2025-10-02 13:35:00|197750|197650|197650|197600|197950|197900|197650|197600|1222
1759412400000|2025-10-02 13:40:00|197600|197550|197050|197000|197600|197550|197000|196950|2384
1759412700000|2025-10-02 13:45:00|197000|196950|197100|197000|197400|197350|196950|196900|2532
1759413000000|2025-10-02 13:50:00|197050|196950|197200|197100|197250|197200|196950|196900|1729
1759413300000|2025-10-02 13:55:00|197150|197050|197200|197150|197300|197250|197100|197000|657
1759413600000|2025-10-02 14:00:00|197150|197100|197550|197500|197550|197500|197150|197100|1443
1759413900000|2025-10-02 14:05:00|197600|197550|198000|197900|198000|197900|197600|197500|3059
1759414200000|2025-10-02 14:10:00|197950|197850|197950|197900|198000|197900|197850|197800|2536
1759414500000|2025-10-02 14:15:00|198000|197850|197600|197550|198100|198000|197600|197550|3929
1759414800000|2025-10-02 14:20:00|197550|197500|197800|197750|197800|197750|197550|197500|956
1759415100000|2025-10-02 14:25:00|197850|197800|197850|197750|197950|197850|197750|197700|2118
1759415400000|2025-10-02 14:30:00|197900|197800|198150|198050|198150|198100|197850|197800|4379
1759415700000|2025-10-02 14:35:00|198100|198100|198200|198150|198300|198250|198100|198050|3505
1759416000000|2025-10-02 14:40:00|198150|198100|198200|198100|198400|198300|198100|198050|2299
1759416300000|2025-10-02 14:45:00|198250|198150|198050|198000|198300|198250|198050|198000|1453
1759416600000|2025-10-02 14:50:00|198000|197950|197650|197600|198000|197950|197600|197550|1483
1759416900000|2025-10-02 14:55:00|197700|197650|197500|197450|197850|197800|197500|197450|1554
1759417200000|2025-10-02 15:00:00|197450|197400|197950|197900|198050|197950|197450|197400|1534
1759417500000|2025-10-02 15:05:00|198000|197850|197900|197850|198000|197900|197750|197700|614
1759417800000|2025-10-02 15:10:00|197950|197900|198050|198000|198100|198050|197850|197800|2244
1759418100000|2025-10-02 15:15:00|198000|197950|197850|197800|198100|198050|197850|197750|949
1759418400000|2025-10-02 15:20:00|197900|197850|198000|197900|198200|198150|197900|197800|1951
1759418700000|2025-10-02 15:25:00|197950|197950|198400|198350|198450|198400|197950|197900|6058
1759474800000|2025-10-03 07:00:00|199300|199200|199400|199300|200500|200300|198850|198650|18807
1759475100000|2025-10-03 07:05:00|199450|199350|200300|200200|200500|200400|199100|199000|15848
1759475400000|2025-10-03 07:10:00|200200|200100|200800|200600|200900|200700|199950|199900|10502
1759475700000|2025-10-03 07:15:00|200700|200500|200500|200300|200800|200600|200000|199950|4119
1759476000000|2025-10-03 07:20:00|200400|200200|199950|199850|200500|200300|199750|199700|4317
1759476300000|2025-10-03 07:25:00|200000|199900|199950|199850|200200|200000|199500|199450|2231
1759476600000|2025-10-03 07:30:00|200000|199900|199750|199650|200000|199900|199350|199250|1114
1759476900000|2025-10-03 07:35:00|199700|199600|200200|200100|200200|200100|199650|199600|1706
1759477200000|2025-10-03 07:40:00|200100|200000|200100|199950|200200|200100|199900|199850|594
1759477500000|2025-10-03 07:45:00|200200|200000|200200|200000|200200|200100|200000|199950|1078
1759477800000|2025-10-03 07:50:00|200100|199950|199850|199750|200200|200000|199750|199700|910
1759478100000|2025-10-03 07:55:00|199900|199800|199700|199650|200100|200000|199700|199600|816
1759478400000|2025-10-03 08:00:00|199750|199600|199450|199350|199800|199700|199400|199350|921
1759478700000|2025-10-03 08:05:00|199400|199300|199100|199000|199400|199300|198900|198850|2132
1759479000000|2025-10-03 08:10:00|199050|199050|199000|198900|199200|199150|198750|198700|1094
1759479300000|2025-10-03 08:15:00|199050|198950|199400|199350|199400|199350|199000|198900|999
1759479600000|2025-10-03 08:20:00|199450|199400|199550|199500|199800|199700|199450|199400|740
1759479900000|2025-10-03 08:25:00|199500|199450|199350|199250|199500|199450|199200|199150|804
1759480200000|2025-10-03 08:30:00|199400|199300|199300|199250|199400|199350|199050|199000|783
1759480500000|2025-10-03 08:35:00|199250|199200|199400|199300|199400|199350|198950|198900|2569
1759480800000|2025-10-03 08:40:00|199350|199250|199100|199050|199400|199250|198850|198800|1848
1759481100000|2025-10-03 08:45:00|199150|199000|198850|198800|199200|199150|198850|198800|1186
1759481400000|2025-10-03 08:50:00|198900|198750|199150|199050|199150|199100|198850|198750|847
1759481700000|2025-10-03 08:55:00|199200|199100|199350|199250|199500|199400|199150|199050|505
1759482000000|2025-10-03 09:00:00|199400|199300|199450|199400|199450|199400|199200|199150|252
1759482300000|2025-10-03 09:05:00|199400|199350|199150|199100|199400|199350|199150|199100|279
1759482600000|2025-10-03 09:10:00|199200|199150|199100|199000|199250|199150|198900|198850|284
1759482900000|2025-10-03 09:15:00|199050|199050|199000|198900|199100|199050|198900|198800|978
1759483200000|2025-10-03 09:20:00|198950|198950|199000|198950|199000|198950|198850|198800|415
1759483500000|2025-10-03 09:25:00|199050|198900|199050|199000|199050|199000|198800|198750|149
1759483800000|2025-10-03 09:30:00|199100|198950|199200|199150|199250|199200|199050|198950|164
1759484100000|2025-10-03 09:35:00|199250|199200|199200|199150|199300|199250|199200|199150|159
1759484400000|2025-10-03 09:40:00|199150|199100|199250|199200|199300|199250|199050|199000|1524
1759484700000|2025-10-03 09:45:00|199200|199150|199350|199250|199400|199350|199100|199050|506
1759485000000|2025-10-03 09:50:00|199400|199300|199350|199300|199500|199450|199300|199250|2035
1759485300000|2025-10-03 09:55:00|199400|199250|199450|199400|199500|199450|199300|199250|1198
1759485600000|2025-10-03 10:00:00|199400|199350|199400|199300|199400|199350|199300|199200|245
1759485900000|2025-10-03 10:05:00|199450|199350|199350|199250|199450|199400|199300|199250|446
1759486200000|2025-10-03 10:10:00|199300|199300|199600|199500|199600|199500|199300|199300|655
1759486500000|2025-10-03 10:15:00|199550|199550|199600|199550|199700|199600|199550|199500|314
1759486800000|2025-10-03 10:20:00|199650|199600|199400|199300|199650|199600|199350|199300|281
1759487100000|2025-10-03 10:25:00|199450|199350|199400|199300|199450|199400|199400|199300|31
1759487400000|2025-10-03 10:30:00|199350|199250|199250|199200|199350|199250|199250|199200|98
1759487700000|2025-10-03 10:35:00|199300|199250|199300|199250|199400|199300|199250|199200|64
1759488000000|2025-10-03 10:40:00|199250|199200|199300|199200|199300|199250|199150|199100|317
1759488300000|2025-10-03 10:45:00|199250|199250|199150|199050|199300|199250|199100|199050|108
1759488600000|2025-10-03 10:50:00|199100|199100|199150|199100|199250|199150|199100|199050|102
1759488900000|2025-10-03 10:55:00|199100|199050|199250|199150|199250|199150|198900|198850|1417
1759489200000|2025-10-03 11:00:00|199300|199100|199150|199050|199300|199250|199100|199000|356
1759489500000|2025-10-03 11:05:00|199100|199100|199200|199100|199250|199200|199100|199050|68
1759489800000|2025-10-03 11:10:00|199150|199150|199050|199000|199250|199200|199050|198950|677
1759490100000|2025-10-03 11:15:00|199000|198950|199150|199050|199150|199050|199000|198900|195
1759490400000|2025-10-03 11:20:00|199100|199100|199050|198950|199200|199100|199000|198950|558
1759490700000|2025-10-03 11:25:00|199000|199000|198950|198900|199050|199000|198950|198900|140
1759491000000|2025-10-03 11:30:00|198900|198850|199000|198950|199050|199000|198800|198750|477
1759491300000|2025-10-03 11:35:00|199050|198900|199050|198950|199050|199000|198800|198750|529
1759491600000|2025-10-03 11:40:00|199000|198900|199200|199150|199200|199150|198950|198900|157
1759491900000|2025-10-03 11:45:00|199150|199100|199150|199050|199200|199100|199050|199000|181
1759492200000|2025-10-03 11:50:00|199100|199100|198950|198900|199150|199100|198950|198850|359
1759492500000|2025-10-03 11:55:00|199000|198850|199000|198900|199150|199050|198950|198850|227
1759492800000|2025-10-03 12:00:00|199050|198950|198950|198850|199050|199000|198850|198750|309
1759493100000|2025-10-03 12:05:00|199000|198900|198950|198850|199000|198900|198900|198800|108
1759493400000|2025-10-03 12:10:00|198900|198900|199000|198900|199000|198950|198850|198800|507
1759493700000|2025-10-03 12:15:00|199050|198950|199100|199000|199100|199000|199000|198900|137
1759494000000|2025-10-03 12:20:00|199050|198950|199000|198950|199100|199000|199000|198950|1
1759494300000|2025-10-03 12:25:00|199050|198900|199000|198900|199100|199000|198800|198750|1004
1759494600000|2025-10-03 12:30:00|198950|198850|199050|198950|199200|199150|198950|198850|329
1759494900000|2025-10-03 12:35:00|199000|198900|199200|199100|199200|199100|198900|198850|198
1759495200000|2025-10-03 12:40:00|199150|199050|199000|198950|199200|199100|199000|198900|291
1759495500000|2025-10-03 12:45:00|199050|199000|199050|199000|199100|199050|198900|198850|449
1759495800000|2025-10-03 12:50:00|199100|199050|199100|199050|199150|199100|198950|198900|216
1759496100000|2025-10-03 12:55:00|199150|199100|199100|199000|199200|199150|199050|198950|1530
1759496400000|2025-10-03 13:00:00|199150|199050|199650|199600|199650|199600|199150|199000|1678
1759496700000|2025-10-03 13:05:00|199700|199650|199650|199550|199800|199700|199550|199500|854
1759497000000|2025-10-03 13:10:00|199600|199500|199550|199500|199700|199600|199500|199450|266
1759497300000|2025-10-03 13:15:00|199600|199550|199500|199450|199650|199550|199450|199400|762
1759497600000|2025-10-03 13:20:00|199550|199500|199700|199600|199800|199700|199550|199500|758
1759497900000|2025-10-03 13:25:00|199750|199650|199450|199350|199750|199650|199450|199350|584
1759498200000|2025-10-03 13:30:00|199500|199400|199150|199050|199500|199400|199050|199000|578
1759498500000|2025-10-03 13:35:00|199100|199000|199000|198950|199150|199100|198800|198750|3059
1759498800000|2025-10-03 13:40:00|198950|198900|198600|198500|199000|198950|198300|198250|4268
1759499100000|2025-10-03 13:45:00|198550|198450|198200|198100|198550|198500|197900|197800|3454
1759499400000|2025-10-03 13:50:00|198250|198150|198000|197900|198250|198200|197850|197800|2304
1759499700000|2025-10-03 13:55:00|197950|197950|198050|197950|198150|198100|197750|197700|2613
1759500000000|2025-10-03 14:00:00|198000|197900|198800|198700|198950|198850|197800|197750|4362
1759500300000|2025-10-03 14:05:00|198750|198650|198600|198500|198900|198850|198400|198350|1757
1759500600000|2025-10-03 14:10:00|198650|198550|198850|198750|199050|199000|198600|198500|1137
1759500900000|2025-10-03 14:15:00|198800|198700|198550|198450|198850|198750|198500|198400|1141
1759501200000|2025-10-03 14:20:00|198500|198400|198250|198200|198500|198400|197950|197850|1332
1759501500000|2025-10-03 14:25:00|198300|198250|198250|198200|198350|198300|198150|198100|778
1759501800000|2025-10-03 14:30:00|198300|198250|198550|198450|198550|198500|198300|198200|484
1759502100000|2025-10-03 14:35:00|198500|198400|198200|198100|198500|198450|198100|198050|605
1759502400000|2025-10-03 14:40:00|198250|198150|198100|198000|198300|198250|197900|197850|1650
1759502700000|2025-10-03 14:45:00|198050|198050|197850|197750|198100|198050|197700|197600|2090
1759503000000|2025-10-03 14:50:00|197800|197700|197250|197200|197850|197700|197150|197050|4579
1759503300000|2025-10-03 14:55:00|197300|197150|196650|196550|197300|197200|196300|196250|4651
1759503600000|2025-10-03 15:00:00|196600|196500|196650|196550|197050|197000|196450|196400|6428
1759503900000|2025-10-03 15:05:00|196600|196600|196400|196300|196750|196700|196300|196250|2643
1759504200000|2025-10-03 15:10:00|196350|196350|196900|196850|197050|196950|196350|196350|1139
1759504500000|2025-10-03 15:15:00|196850|196800|197050|196950|197250|197200|196700|196600|2605
1759504800000|2025-10-03 15:20:00|197000|197000|196800|196750|197000|197000|196750|196700|2456
1759505100000|2025-10-03 15:25:00|196850|196700|196450|196350|196850|196800|196350|196250|5351
1759734000000|2025-10-06 07:00:00|197000|196850|196050|195900|197450|197050|195250|195200|11491
1759734300000|2025-10-06 07:05:00|196000|195850|196350|196250|196500|196450|195700|195600|2778
1759734600000|2025-10-06 07:10:00|196300|196200|196800|196700|196800|196750|196000|195850|2843
1759734900000|2025-10-06 07:15:00|196750|196750|196600|196550|196800|196750|196250|196200|2245
1759735200000|2025-10-06 07:20:00|196650|196600|196450|196400|196800|196750|196400|196350|1489
1759735500000|2025-10-06 07:25:00|196500|196450|196100|196000|196600|196550|196100|196000|1815
1759735800000|2025-10-06 07:30:00|196050|195950|196250|196150|196350|196300|196000|195900|1076
1759736100000|2025-10-06 07:35:00|196200|196100|195600|195550|196450|196350|195450|195400|4258
1759736400000|2025-10-06 07:40:00|195550|195500|196150|196000|196200|196050|194700|194650|6519
1759736700000|2025-10-06 07:45:00|196100|196050|196150|196100|196300|196200|195800|195700|1307
1759737000000|2025-10-06 07:50:00|196200|196150|196150|196050|196300|196250|195850|195750|1980
1759737300000|2025-10-06 07:55:00|196100|196000|195750|195650|196100|196050|195200|195100|3028
1759737600000|2025-10-06 08:00:00|195700|195700|196250|196200|196600|196550|195650|195600|1887
1759737900000|2025-10-06 08:05:00|196200|196150|196150|196050|196250|196150|195850|195800|860
1759738200000|2025-10-06 08:10:00|196100|196000|195750|195700|196350|196300|195750|195700|1095
1759738500000|2025-10-06 08:15:00|195800|195750|196000|195900|196100|196050|195800|195700|420
1759738800000|2025-10-06 08:20:00|195950|195850|195650|195600|195950|195850|195450|195400|1623
1759739100000|2025-10-06 08:25:00|195700|195650|195900|195800|196000|195950|195550|195450|698
1759739400000|2025-10-06 08:30:00|195850|195850|195600|195500|196050|196000|195500|195400|1169
1759739700000|2025-10-06 08:35:00|195550|195550|195550|195500|195650|195600|195450|195400|1201
1759740000000|2025-10-06 08:40:00|195600|195550|195650|195550|195850|195750|195550|195500|1455
1759740300000|2025-10-06 08:45:00|195600|195500|195750|195700|195900|195850|195600|195500|267
1759740600000|2025-10-06 08:50:00|195800|195750|195800|195750|195900|195850|195700|195650|697
1759740900000|2025-10-06 08:55:00|195850|195700|196000|195950|196100|196050|195800|195700|741
1759741200000|2025-10-06 09:00:00|196050|196000|196000|195950|196050|196000|195900|195800|162
1759741500000|2025-10-06 09:05:00|195950|195900|196000|195900|196050|195950|195850|195800|284
1759741800000|2025-10-06 09:10:00|195950|195850|195950|195900|196200|196150|195800|195750|2261
1759742100000|2025-10-06 09:15:00|195900|195850|195850|195750|196000|195950|195800|195750|419
1759742400000|2025-10-06 09:20:00|195800|195800|195850|195800|196000|195900|195800|195750|529
1759742700000|2025-10-06 09:25:00|195900|195850|195900|195850|195950|195900|195900|195850|118
1759743000000|2025-10-06 09:30:00|195850|195800|196100|196050|196150|196100|195750|195700|1108
1759743300000|2025-10-06 09:35:00|196150|196100|195800|195700|196150|196100|195800|195700|983
1759743600000|2025-10-06 09:40:00|195750|195650|195850|195800|195850|195800|195650|195550|580
1759743900000|2025-10-06 09:45:00|195900|195850|195900|195800|195900|195850|195700|195650|369
1759744200000|2025-10-06 09:50:00|195850|195850|196200|196150|196300|196250|195850|195800|1362
1759744500000|2025-10-06 09:55:00|196150|196100|196150|196050|196200|196100|196100|196000|52
1759744800000|2025-10-06 10:00:00|196200|196100|196300|196250|196550|196450|196050|196000|4084
1759745100000|2025-10-06 10:05:00|196350|196300|196150|196100|196400|196300|196050|196000|2219
1759745400000|2025-10-06 10:10:00|196200|196050|196150|196050|196250|196150|196050|196000|1619
1759745700000|2025-10-06 10:15:00|196100|196000|196200|196150|196250|196200|196000|195950|521
1759746000000|2025-10-06 10:20:00|196150|196100|196200|196100|196200|196150|196150|196050|101
1759746300000|2025-10-06 10:25:00|196250|196150|196050|196000|196250|196200|196050|196000|349
1759746600000|2025-10-06 10:30:00|196000|195950|196000|195900|196200|196150|196000|195900|1025
1759746900000|2025-10-06 10:35:00|195950|195950|196000|195950|196100|196050|195950|195900|163
1759747200000|2025-10-06 10:40:00|196050|195900|196100|196050|196100|196050|196000|195900|175
1759747500000|2025-10-06 10:45:00|196150|196100|196550|196450|196600|196550|196100|196050|1329
1759747800000|2025-10-06 10:50:00|196500|196400|196800|196750|196900|196850|196450|196350|2143
1759748100000|2025-10-06 10:55:00|196850|196700|196650|196550|196950|196900|196600|196550|2768
1759748400000|2025-10-06 11:00:00|196600|196500|196650|196600|196850|196800|196550|196450|1372
1759748700000|2025-10-06 11:05:00|196600|196550|196650|196550|196750|196650|196500|196450|806
1759749000000|2025-10-06 11:10:00|196600|196500|196550|196500|196650|196600|196450|196400|183
1759749300000|2025-10-06 11:15:00|196600|196450|196500|196400|196600|196500|196450|196400|185
1759749600000|2025-10-06 11:20:00|196550|196450|196550|196500|196600|196500|196500|196450|168
1759749900000|2025-10-06 11:25:00|196500|196450|196550|196450|196550|196500|196400|196300|150
1759750200000|2025-10-06 11:30:00|196500|196500|196400|196300|196550|196500|196350|196250|878
1759750500000|2025-10-06 11:35:00|196350|196350|196200|196150|196400|196350|196150|196100|157
1759750800000|2025-10-06 11:40:00|196150|196100|196100|196050|196250|196150|195950|195900|690
1759751100000|2025-10-06 11:45:00|196050|196000|195950|195850|196150|196050|195850|195800|327
1759751400000|2025-10-06 11:50:00|195900|195800|195950|195900|196050|196000|195850|195800|795
1759751700000|2025-10-06 11:55:00|195900|195850|195650|195550|195950|195850|195550|195500|716
1759752000000|2025-10-06 12:00:00|195600|195600|195700|195600|195750|195700|195600|195500|333
1759752300000|2025-10-06 12:05:00|195650|195550|195700|195600|195850|195800|195500|195450|1966
1759752600000|2025-10-06 12:10:00|195650|195550|195200|195150|195650|195600|195100|195000|1838
1759752900000|2025-10-06 12:15:00|195250|195200|194600|194550|195250|195200|194600|194500|3933
1759753200000|2025-10-06 12:20:00|194650|194600|194100|194050|194700|194650|193850|193800|2850
1759753500000|2025-10-06 12:25:00|194150|194100|194350|194250|194400|194350|193650|193600|3205
1759753800000|2025-10-06 12:30:00|194300|194300|194700|194650|194800|194750|194300|194250|3238
1759754100000|2025-10-06 12:35:00|194750|194700|193850|193750|194750|194700|193800|193700|2809
1759754400000|2025-10-06 12:40:00|193800|193700|194000|193900|194050|194000|193750|193700|1175
1759754700000|2025-10-06 12:45:00|193950|193950|194000|193900|194150|194100|193900|193850|1185
1759755000000|2025-10-06 12:50:00|193950|193850|194050|194000|194150|194100|193900|193800|2030
1759755300000|2025-10-06 12:55:00|194100|194050|193950|193900|194300|194250|193900|193850|1524
1759755600000|2025-10-06 13:00:00|194000|193950|193900|193800|194050|194000|193800|193750|1711
1759755900000|2025-10-06 13:05:00|193850|193750|194000|193900|194100|194050|193800|193700|896
1759756200000|2025-10-06 13:10:00|193950|193850|193850|193800|194000|193900|193250|193150|2624
1759756500000|2025-10-06 13:15:00|193900|193850|193550|193450|194050|193950|193400|193300|1340
1759756800000|2025-10-06 13:20:00|193500|193500|193750|193650|193800|193750|193500|193400|1931
1759757100000|2025-10-06 13:25:00|193800|193700|193550|193450|193800|193750|193350|193250|2189
1759757400000|2025-10-06 13:30:00|193500|193500|192900|192850|193550|193500|192700|192600|5038
1759757700000|2025-10-06 13:35:00|192850|192800|192850|192800|192900|192850|192500|192450|3952
1759758000000|2025-10-06 13:40:00|192900|192850|192700|192600|193250|193150|192650|192600|2803
1759758300000|2025-10-06 13:45:00|192650|192550|192900|192800|193000|192950|192600|192550|2049
1759758600000|2025-10-06 13:50:00|192950|192850|192750|192700|193050|193000|192650|192550|2782
1759758900000|2025-10-06 13:55:00|192700|192650|193350|193250|193400|193350|192450|192350|3104
1759759200000|2025-10-06 14:00:00|193300|193300|193200|193150|193450|193400|193100|193050|3091
1759759500000|2025-10-06 14:05:00|193250|193100|193200|193150|193250|193200|192950|192850|2704
1759759800000|2025-10-06 14:10:00|193150|193100|193600|193550|193700|193650|193100|193050|1279
1759760100000|2025-10-06 14:15:00|193550|193500|193500|193450|193600|193550|193350|193300|1678
1759760400000|2025-10-06 14:20:00|193550|193500|194000|193900|194050|193950|193550|193450|3302
1759760700000|2025-10-06 14:25:00|194100|193950|193750|193650|194100|194050|193650|193550|1809
1759761000000|2025-10-06 14:30:00|193700|193600|193650|193600|193800|193750|193650|193550|1426
1759761300000|2025-10-06 14:35:00|193700|193550|193550|193500|193750|193650|193550|193500|2226
1759761600000|2025-10-06 14:40:00|193500|193450|192850|192800|193500|193450|192850|192800|1578
1759761900000|2025-10-06 14:45:00|192800|192750|192100|192000|192800|192750|192100|192000|4651
1759762200000|2025-10-06 14:50:00|192050|192050|191950|191900|192100|192050|191400|191300|9874
1759762500000|2025-10-06 14:55:00|192000|191850|192150|192100|192400|192350|191950|191850|1872
1759762800000|2025-10-06 15:00:00|192100|192050|191750|191650|192250|192150|191700|191650|2769
1759763100000|2025-10-06 15:05:00|191700|191600|190700|190600|191750|191700|190700|190600|3881
1759763400000|2025-10-06 15:10:00|190550|190500|188050|188000|190600|190500|186550|186450|62681
1759763700000|2025-10-06 15:15:00|188100|188050|188850|188750|189550|189500|187800|187700|18778
1759764000000|2025-10-06 15:20:00|188800|188700|189400|189300|189900|189850|188800|188700|12019
1759764300000|2025-10-06 15:25:00|189350|189250|189100|189000|189350|189250|188800|188700|8558
1759820400000|2025-10-07 07:00:00|189350|189200|186000|185850|189450|189300|184300|184150|40521
1759820700000|2025-10-07 07:05:00|186050|185900|187100|187000|187750|187650|185550|185500|13468
1759821000000|2025-10-07 07:10:00|187150|187100|188550|188450|188750|188650|187050|186950|7223
1759821300000|2025-10-07 07:15:00|188600|188500|187650|187550|188750|188700|187650|187550|4885
1759821600000|2025-10-07 07:20:00|187700|187600|187750|187700|187950|187900|187200|187150|4653
1759821900000|2025-10-07 07:25:00|187800|187750|188400|188350|188650|188550|187650|187600|4613
1759822200000|2025-10-07 07:30:00|188450|188400|188600|188550|189300|189200|188450|188400|2742
1759822500000|2025-10-07 07:35:00|188650|188500|186700|186650|188700|188600|186650|186600|5219
1759822800000|2025-10-07 07:40:00|186750|186700|186900|186850|187300|187250|186650|186600|4856
1759823100000|2025-10-07 07:45:00|186950|186950|187100|187000|187150|187100|186450|186400|4125
1759823400000|2025-10-07 07:50:00|187050|186950|186950|186850|187350|187300|186550|186450|2242
1759823700000|2025-10-07 07:55:00|186900|186800|186300|186200|187050|187000|186250|186200|1882
1759824000000|2025-10-07 08:00:00|186350|186250|186200|186100|186500|186400|185450|185400|6709
1759824300000|2025-10-07 08:05:00|186250|186150|186350|186250|186450|186400|185750|185700|3000
1759824600000|2025-10-07 08:10:00|186400|186300|185750|185650|186400|186350|185450|185400|2759
1759824900000|2025-10-07 08:15:00|185800|185700|185950|185850|186000|185950|185400|185300|1848
1759825200000|2025-10-07 08:20:00|185900|185800|185900|185800|186500|186400|185650|185550|1946
1759825500000|2025-10-07 08:25:00|185850|185850|185800|185750|186150|186050|185600|185500|1369
1759825800000|2025-10-07 08:30:00|185850|185800|186150|186050|186150|186100|185550|185500|1518
1759826100000|2025-10-07 08:35:00|186200|186100|187300|187200|187600|187500|186200|186100|2172
1759826400000|2025-10-07 08:40:00|187350|187250|187200|187150|187400|187350|186750|186700|3189
1759826700000|2025-10-07 08:45:00|187250|187200|186700|186650|187250|187200|186550|186500|2356
1759827000000|2025-10-07 08:50:00|186750|186700|187100|187000|187150|187050|186700|186650|1935
1759827300000|2025-10-07 08:55:00|187050|187050|187550|187500|187700|187650|186950|186900|1783
1759827600000|2025-10-07 09:00:00|187600|187550|188250|188200|188350|188300|187550|187450|2287
1759827900000|2025-10-07 09:05:00|188200|188150|188050|188000|188400|188300|187900|187850|1694
1759828200000|2025-10-07 09:10:00|188100|188050|187700|187650|188500|188400|187700|187650|2145
1759828500000|2025-10-07 09:15:00|187750|187700|187800|187700|187800|187750|187100|187050|2765
1759828800000|2025-10-07 09:20:00|187750|187750|187550|187450|187950|187900|187500|187400|2302
1759829100000|2025-10-07 09:25:00|187600|187500|187650|187550|187850|187800|187450|187400|665
1759829400000|2025-10-07 09:30:00|187600|187600|187350|187300|187650|187600|187000|186900|2656
1759829700000|2025-10-07 09:35:00|187400|187350|187600|187500|187600|187500|187300|187250|542
1759830000000|2025-10-07 09:40:00|187650|187550|187950|187850|188100|188050|187300|187250|466
1759830300000|2025-10-07 09:45:00|188000|187900|187750|187700|188050|188000|187700|187650|451
1759830600000|2025-10-07 09:50:00|187800|187750|187300|187200|187950|187900|187200|187150|2440
1759830900000|2025-10-07 09:55:00|187350|187250|187500|187450|187850|187800|187350|187200|1148
1759831200000|2025-10-07 10:00:00|187550|187400|187850|187750|187900|187800|187500|187400|500
1759831500000|2025-10-07 10:05:00|187900|187800|187400|187350|188100|188000|187250|187200|2324
1759831800000|2025-10-07 10:10:00|187450|187300|187900|187800|187900|187800|187350|187300|632
1759832100000|2025-10-07 10:15:00|187850|187750|187800|187700|187900|187800|187550|187500|261
1759832400000|2025-10-07 10:20:00|187750|187750|187950|187900|188000|187950|187700|187650|406
1759832700000|2025-10-07 10:25:00|187900|187850|187600|187550|188000|187950|187550|187500|574
1759833000000|2025-10-07 10:30:00|187650|187600|187450|187350|187650|187600|187300|187250|708
1759833300000|2025-10-07 10:35:00|187400|187300|187600|187500|187600|187550|187350|187300|548
1759833600000|2025-10-07 10:40:00|187550|187550|187300|187250|187600|187550|187150|187100|1256
1759833900000|2025-10-07 10:45:00|187250|187200|187650|187550|187750|187700|187250|187200|2850
1759834200000|2025-10-07 10:50:00|187700|187600|187450|187350|187750|187700|187350|187300|997
1759834500000|2025-10-07 10:55:00|187400|187400|187800|187750|187850|187800|187250|187200|4257
1759834800000|2025-10-07 11:00:00|187850|187800|187900|187800|187950|187900|187750|187650|547
1759835100000|2025-10-07 11:05:00|187950|187850|187600|187500|187950|187900|187550|187500|244
1759835400000|2025-10-07 11:10:00|187550|187450|187550|187500|187650|187600|187450|187400|565
1759835700000|2025-10-07 11:15:00|187500|187450|187600|187550|187650|187600|187450|187400|490
1759836000000|2025-10-07 11:20:00|187650|187600|187900|187800|187900|187800|187550|187500|409
1759836300000|2025-10-07 11:25:00|187850|187750|187750|187700|187950|187900|187650|187600|606
1759836600000|2025-10-07 11:30:00|187700|187650|187800|187750|187800|187750|187550|187500|257
1759836900000|2025-10-07 11:35:00|187750|187700|187500|187450|187800|187700|187450|187400|1058
1759837200000|2025-10-07 11:40:00|187450|187400|187400|187300|187550|187500|187300|187250|1132
1759837500000|2025-10-07 11:45:00|187500|187350|187550|187450|187600|187550|187300|187250|898
1759837800000|2025-10-07 11:50:00|187600|187500|187100|187050|187600|187550|187100|187050|743
1759838100000|2025-10-07 11:55:00|187050|187000|187600|187500|187700|187650|186750|186700|5452
1759838400000|2025-10-07 12:00:00|187650|187550|187500|187450|187700|187650|187400|187350|582
1759838700000|2025-10-07 12:05:00|187550|187500|187500|187450|187600|187550|187400|187300|361
1759839000000|2025-10-07 12:10:00|187450|187400|187350|187250|187500|187450|187200|187100|366
1759839300000|2025-10-07 12:15:00|187300|187200|187450|187350|187500|187450|187200|187100|467
1759839600000|2025-10-07 12:20:00|187400|187300|187200|187100|187450|187350|187150|187100|1034
1759839900000|2025-10-07 12:25:00|187250|187150|187350|187250|187350|187300|187200|187100|391
1759840200000|2025-10-07 12:30:00|187400|187300|187300|187250|187450|187350|187250|187200|297
1759840500000|2025-10-07 12:35:00|187350|187300|187300|187250|187500|187450|187300|187250|484
1759840800000|2025-10-07 12:40:00|187350|187300|187400|187350|187450|187400|187250|187200|758
1759841100000|2025-10-07 12:45:00|187450|187300|187450|187400|187500|187450|187350|187300|301
1759841400000|2025-10-07 12:50:00|187400|187350|187700|187650|187700|187650|187350|187300|515
1759841700000|2025-10-07 12:55:00|187750|187700|187900|187850|188050|188000|187700|187700|669
1759842000000|2025-10-07 13:00:00|187950|187900|188550|188450|188750|188700|187900|187850|1980
1759842300000|2025-10-07 13:05:00|188500|188400|188350|188250|188600|188550|188300|188250|951
1759842600000|2025-10-07 13:10:00|188400|188300|188300|188200|188500|188450|188250|188200|663
1759842900000|2025-10-07 13:15:00|188350|188250|187800|187700|188350|188300|187600|187550|1113
1759843200000|2025-10-07 13:20:00|187750|187650|187500|187400|187750|187700|187350|187300|943
1759843500000|2025-10-07 13:25:00|187450|187350|187500|187450|187700|187600|187300|187200|1163
1759843800000|2025-10-07 13:30:00|187550|187500|187550|187450|187750|187650|186900|186800|2788
1759844100000|2025-10-07 13:35:00|187500|187400|187400|187300|187750|187650|187300|187250|1217
1759844400000|2025-10-07 13:40:00|187350|187350|187500|187450|187750|187700|187350|187300|905
1759844700000|2025-10-07 13:45:00|187550|187400|187600|187500|187700|187650|187450|187350|2187
1759845000000|2025-10-07 13:50:00|187550|187450|187350|187300|187600|187550|187300|187250|560
1759845300000|2025-10-07 13:55:00|187300|187250|187650|187600|187650|187600|187200|187100|1447
1759845600000|2025-10-07 14:00:00|187700|187650|187850|187750|187850|187800|187500|187400|1259
1759845900000|2025-10-07 14:05:00|187900|187800|187800|187700|188150|188050|187650|187600|1573
1759846200000|2025-10-07 14:10:00|187750|187650|187750|187700|187950|187900|187550|187500|1575
1759846500000|2025-10-07 14:15:00|187700|187650|188150|188050|188450|188400|187550|187500|2607
1759846800000|2025-10-07 14:20:00|188100|188100|188200|188150|188250|188200|187950|187900|615
1759847100000|2025-10-07 14:25:00|188250|188200|187950|187900|188300|188250|187800|187750|1114
1759847400000|2025-10-07 14:30:00|188000|187950|188000|187900|188250|188200|187950|187900|1072
1759847700000|2025-10-07 14:35:00|187950|187950|188100|188050|188250|188150|187900|187850|653
1759848000000|2025-10-07 14:40:00|188150|188100|188300|188250|188350|188300|188100|188050|2147
1759848300000|2025-10-07 14:45:00|188250|188200|188500|188450|188800|188750|188250|188150|1822
1759848600000|2025-10-07 14:50:00|188550|188500|188450|188350|188550|188500|188350|188300|745
1759848900000|2025-10-07 14:55:00|188400|188300|188400|188300|188800|188750|188300|188250|2346
1759849200000|2025-10-07 15:00:00|188450|188350|188500|188450|188650|188550|188350|188300|1017
1759849500000|2025-10-07 15:05:00|188550|188400|188350|188250|188600|188550|188250|188200|3311
1759849800000|2025-10-07 15:10:00|188300|188200|188150|188100|188300|188250|188050|188000|2502
1759850100000|2025-10-07 15:15:00|188100|188050|188000|187950|188150|188100|187900|187800|2756
1759850400000|2025-10-07 15:20:00|188050|188000|188050|187950|188200|188150|188000|187900|1756
1759850700000|2025-10-07 15:25:00|188100|188000|187800|187700|188150|188100|187750|187700|1901
1759906800000|2025-10-08 07:00:00|190000|189050|190550|190400|191200|191000|188800|188600|9801
1759907100000|2025-10-08 07:05:00|190500|190450|190200|190100|190750|190700|189600|189550|2843
1759907400000|2025-10-08 07:10:00|190250|190150|190350|190300|190850|190750|190150|190050|1094
1759907700000|2025-10-08 07:15:00|190400|190350|190000|189950|190600|190500|189950|189900|1296
1759908000000|2025-10-08 07:20:00|190050|190000|191150|191100|191200|191150|189950|189900|2041
1759908300000|2025-10-08 07:25:00|191200|191150|192200|192100|192200|192100|191150|191100|2607
1759908600000|2025-10-08 07:30:00|192250|192050|191650|191550|192800|192750|191650|191550|3019
1759908900000|2025-10-08 07:35:00|191700|191600|191550|191450|191900|191800|191250|191200|2161
1759909200000|2025-10-08 07:40:00|191600|191500|191600|191550|191850|191750|191300|191250|1651
1759909500000|2025-10-08 07:45:00|191650|191600|191650|191550|191750|191650|191350|191300|647
1759909800000|2025-10-08 07:50:00|191600|191600|191550|191450|191750|191700|191250|191200|701
1759910100000|2025-10-08 07:55:00|191500|191400|191950|191900|192350|192300|191200|191100|3369
1759910400000|2025-10-08 08:00:00|192000|191950|192500|192400|192600|192550|191550|191450|2652
1759910700000|2025-10-08 08:05:00|192450|192450|192650|192500|192700|192650|192200|192100|844
1759911000000|2025-10-08 08:10:00|192600|192550|192550|192450|192850|192800|192400|192350|692
1759911300000|2025-10-08 08:15:00|192500|192400|192600|192550|192650|192550|192300|192200|870
1759911600000|2025-10-08 08:20:00|192550|192500|192600|192550|192800|192750|192450|192400|961
1759911900000|2025-10-08 08:25:00|192650|192600|192900|192850|193100|193050|192600|192550|1236
1759912200000|2025-10-08 08:30:00|192950|192900|192350|192250|193050|193000|192300|192200|1880
1759912500000|2025-10-08 08:35:00|192300|192300|192750|192650|192850|192750|192300|192250|1504
1759912800000|2025-10-08 08:40:00|192700|192600|192400|192300|192750|192700|192100|192050|684
1759913100000|2025-10-08 08:45:00|192350|192250|191800|191750|192500|192400|191800|191750|684
1759913400000|2025-10-08 08:50:00|191750|191700|192100|192000|192150|192050|191750|191700|947
1759913700000|2025-10-08 08:55:00|192050|191950|192050|192000|192100|192000|191900|191850|1136
1759914000000|2025-10-08 09:00:00|192000|191950|192100|192050|192200|192150|191950|191900|471
1759914300000|2025-10-08 09:05:00|192150|192100|192400|192300|192400|192300|192000|191900|1598
1759914600000|2025-10-08 09:10:00|192350|192250|192400|192300|192500|192450|192050|191950|668
1759914900000|2025-10-08 09:15:00|192350|192250|192500|192450|192600|192550|192300|192250|970
1759915200000|2025-10-08 09:20:00|192450|192400|192750|192650|192850|192800|192350|192300|1926
1759915500000|2025-10-08 09:25:00|192800|192700|193050|192950|193150|193100|192650|192600|1824
1759915800000|2025-10-08 09:30:00|193000|193000|193350|193250|193350|193300|193000|192900|1308
1759916100000|2025-10-08 09:35:00|193300|193300|193600|193550|193600|193550|193200|193150|1076
1759916400000|2025-10-08 09:40:00|193650|193600|193650|193600|193900|193850|193600|193550|1305
1759916700000|2025-10-08 09:45:00|193600|193550|193750|193650|194100|194050|193550|193500|3461
1759917000000|2025-10-08 09:50:00|193700|193600|193500|193450|193700|193600|193350|193300|1627
1759917300000|2025-10-08 09:55:00|193550|193500|193450|193350|193600|193550|193400|193350|860
1759917600000|2025-10-08 10:00:00|193400|193400|193400|193350|193600|193550|193300|193250|1547
1759917900000|2025-10-08 10:05:00|193450|193400|193550|193450|193650|193600|193450|193350|474
1759918200000|2025-10-08 10:10:00|193500|193500|193800|193750|193800|193750|193250|193200|1144
1759918500000|2025-10-08 10:15:00|193850|193800|193950|193900|194000|193950|193850|193800|867
1759918800000|2025-10-08 10:20:00|193900|193850|193600|193550|194000|193900|193500|193450|570
1759919100000|2025-10-08 10:25:00|193650|193600|193350|193250|193650|193600|193300|193250|673
1759919400000|2025-10-08 10:30:00|193300|193200|193300|193200|193500|193450|193200|193150|523
1759919700000|2025-10-08 10:35:00|193250|193150|192950|192850|193300|193200|192900|192850|667
1759920000000|2025-10-08 10:40:00|193000|192900|192700|192600|193050|193000|192650|192600|669
1759920300000|2025-10-08 10:45:00|192750|192650|192650|192550|192800|192750|192550|192500|582
1759920600000|2025-10-08 10:50:00|192600|192500|192500|192450|192600|192550|192400|192350|1066
1759920900000|2025-10-08 10:55:00|192550|192500|192650|192600|192900|192850|192550|192450|500
1759921200000|2025-10-08 11:00:00|192700|192650|192550|192500|192750|192700|192500|192450|388
1759921500000|2025-10-08 11:05:00|192500|192450|192700|192600|192750|192650|192450|192400|973
1759921800000|2025-10-08 11:10:00|192650|192650|192900|192800|193000|192950|192650|192600|771
1759922100000|2025-10-08 11:15:00|192850|192850|192650|192550|192950|192900|192600|192550|456
1759922400000|2025-10-08 11:20:00|192600|192500|192600|192550|192700|192650|192450|192400|431
1759922700000|2025-10-08 11:25:00|192650|192600|192650|192550|192700|192600|192500|192450|425
1759923000000|2025-10-08 11:30:00|192600|192600|192450|192400|192600|192600|192450|192400|1519
1759923300000|2025-10-08 11:35:00|192400|192350|192350|192250|192400|192350|192200|192150|1181
1759923600000|2025-10-08 11:40:00|192400|192300|192400|192350|192550|192500|192350|192250|815
1759923900000|2025-10-08 11:45:00|192450|192400|192800|192700|192900|192800|192400|192350|1790
1759924200000|2025-10-08 11:50:00|192750|192650|192600|192500|192800|192700|192550|192450|578
1759924500000|2025-10-08 11:55:00|192650|192550|192650|192550|192800|192750|192500|192400|2086
1759924800000|2025-10-08 12:00:00|192600|192500|192750|192650|192750|192700|192550|192450|321
1759925100000|2025-10-08 12:05:00|192700|192600|192800|192700|192800|192750|192700|192600|105
1759925400000|2025-10-08 12:10:00|192750|192650|192750|192700|192800|192700|192700|192600|334
1759925700000|2025-10-08 12:15:00|192700|192650|192950|192900|192950|192900|192700|192650|948
1759926000000|2025-10-08 12:20:00|193000|192950|192850|192750|193000|192950|192700|192650|1126
1759926300000|2025-10-08 12:25:00|192900|192800|193300|193250|193400|193350|192850|192750|525
1759926600000|2025-10-08 12:30:00|193350|193300|193500|193400|193500|193450|193200|193150|1049
1759926900000|2025-10-08 12:35:00|193450|193350|193450|193350|193600|193550|193400|193350|442
1759927200000|2025-10-08 12:40:00|193400|193400|193350|193250|193700|193600|193250|193150|748
1759927500000|2025-10-08 12:45:00|193300|193200|193450|193350|193500|193450|193150|193050|957
1759927800000|2025-10-08 12:50:00|193400|193400|193450|193350|193450|193400|193250|193200|332
1759928100000|2025-10-08 12:55:00|193400|193300|193300|193200|193500|193450|193250|193200|258
1759928400000|2025-10-08 13:00:00|193350|193250|193250|193200|193500|193450|193250|193200|518
1759928700000|2025-10-08 13:05:00|193300|193250|193200|193100|193300|193250|193050|193000|737
1759929000000|2025-10-08 13:10:00|193150|193050|192700|192650|193200|193100|192700|192650|759
1759929300000|2025-10-08 13:15:00|192750|192600|192600|192550|192800|192750|192550|192500|954
1759929600000|2025-10-08 13:20:00|192550|192500|192750|192700|192950|192900|192400|192350|2321
1759929900000|2025-10-08 13:25:00|192800|192750|192800|192700|193050|192950|192750|192700|515
1759930200000|2025-10-08 13:30:00|192850|192750|193050|193000|193150|193050|192850|192750|813
1759930500000|2025-10-08 13:35:00|193000|192950|192950|192850|193050|193000|192850|192750|369
1759930800000|2025-10-08 13:40:00|193000|192900|193000|192900|193200|193150|192850|192800|712
1759931100000|2025-10-08 13:45:00|193050|192950|193000|192900|193150|193050|192800|192700|604
1759931400000|2025-10-08 13:50:00|192950|192950|193250|193200|193300|193250|192950|192900|1046
1759931700000|2025-10-08 13:55:00|193300|193250|193250|193150|193350|193250|193000|192950|1235
1759932000000|2025-10-08 14:00:00|193300|193200|193400|193300|193550|193500|193200|193150|1795
1759932300000|2025-10-08 14:05:00|193350|193350|193650|193550|193650|193600|193350|193300|780
1759932600000|2025-10-08 14:10:00|193600|193500|193600|193550|193650|193550|193400|193350|887
1759932900000|2025-10-08 14:15:00|193550|193500|193200|193100|193550|193500|192950|192900|1297
1759933200000|2025-10-08 14:20:00|193250|193150|193350|193300|193400|193350|193100|193050|843
1759933500000|2025-10-08 14:25:00|193400|193350|193350|193300|193500|193450|193150|193100|927
1759933800000|2025-10-08 14:30:00|193400|193350|193600|193550|193600|193550|193350|193300|1061
1759934100000|2025-10-08 14:35:00|193650|193600|193700|193650|193850|193800|193600|193550|2320
1759934400000|2025-10-08 14:40:00|193650|193600|193750|193700|193950|193850|193650|193600|1136
1759934700000|2025-10-08 14:45:00|193800|193650|193700|193650|193800|193700|193550|193500|1149
1759935000000|2025-10-08 14:50:00|193750|193700|193800|193750|193800|193750|193650|193600|432
1759935300000|2025-10-08 14:55:00|193750|193700|193500|193400|193800|193700|193400|193350|1152
1759935600000|2025-10-08 15:00:00|193450|193450|193400|193350|193550|193500|193300|193250|1098
1759935900000|2025-10-08 15:05:00|193450|193300|192850|192800|193450|193300|192850|192800|1229
1759936200000|2025-10-08 15:10:00|192900|192850|193100|193050|193250|193150|192900|192800|1583
1759936500000|2025-10-08 15:15:00|193150|193100|193200|193100|193250|193200|193000|192950|1073
1759936800000|2025-10-08 15:20:00|193150|193150|193250|193200|193300|193250|193150|193150|622
1759937100000|2025-10-08 15:25:00|193300|193250|193250|193150|193300|193250|192900|192850|2151
1759993200000|2025-10-09 07:00:00|194200|186400|191300|191150|194200|191550|189700|186400|6934
1759993500000|2025-10-09 07:05:00|191250|191200|191250|191150|191650|191600|190800|190700|3876
1759993800000|2025-10-09 07:10:00|191300|191250|190900|190800|191550|191400|190700|190600|1181
1759994100000|2025-10-09 07:15:00|190850|190750|191550|191400|191750|191700|190600|190500|1755
1759994400000|2025-10-09 07:20:00|191500|191450|191500|191400|191750|191650|191100|191000|1023
1759994700000|2025-10-09 07:25:00|191450|191350|191350|191300|191800|191700|191350|191250|1699
1759995000000|2025-10-09 07:30:00|191300|191250|191600|191500|191750|191650|191250|191200|1083
1759995300000|2025-10-09 07:35:00|191550|191550|191850|191750|192000|191950|191400|191350|1421
1759995600000|2025-10-09 07:40:00|191900|191800|191850|191750|192550|192450|191800|191700|2207
1759995900000|2025-10-09 07:45:00|191800|191700|192850|192800|192950|192850|191800|191700|2275
1759996200000|2025-10-09 07:50:00|192800|192750|192550|192450|193050|193000|192250|192150|1739
1759996500000|2025-10-09 07:55:00|192600|192500|192550|192450|192700|192600|192400|192300|547
1759996800000|2025-10-09 08:00:00|192500|192400|192500|192400|192600|192550|192200|192150|1052
1759997100000|2025-10-09 08:05:00|192550|192450|192300|192250|192650|192550|192050|192000|639
1759997400000|2025-10-09 08:10:00|192350|192200|192100|192000|192550|192500|192100|192000|677
1759997700000|2025-10-09 08:15:00|192150|192050|192300|192200|192350|192250|192100|192000|219
1759998000000|2025-10-09 08:20:00|192350|192250|192100|192050|192500|192400|191950|191850|610
1759998300000|2025-10-09 08:25:00|192150|192100|191950|191850|192250|192200|191900|191850|144
1759998600000|2025-10-09 08:30:00|191900|191900|191900|191800|191950|191900|191800|191700|277
1759998900000|2025-10-09 08:35:00|191850|191750|191700|191600|191900|191800|191600|191500|732
1759999200000|2025-10-09 08:40:00|191650|191550|191750|191700|191950|191850|191450|191400|665
1759999500000|2025-10-09 08:45:00|191700|191650|191700|191600|192050|192000|191600|191500|788
1759999800000|2025-10-09 08:50:00|191750|191650|191450|191350|191750|191700|191400|191300|547
1760000100000|2025-10-09 08:55:00|191500|191400|191450|191350|191500|191450|191200|191100|686
1760000400000|2025-10-09 09:00:00|191400|191400|191250|191150|191600|191500|191200|191150|332
1760000700000|2025-10-09 09:05:00|191200|191100|191650|191550|191650|191600|191200|191100|198
1760001000000|2025-10-09 09:10:00|191700|191600|191800|191700|191900|191800|191600|191500|595
1760001300000|2025-10-09 09:15:00|191850|191750|192000|191900|192000|191900|191750|191650|1206
1760001600000|2025-10-09 09:20:00|191950|191850|191650|191550|192050|191950|191600|191500|1039
1760001900000|2025-10-09 09:25:00|191600|191500|191750|191650|191900|191800|191550|191500|175
1760002200000|2025-10-09 09:30:00|191700|191700|191550|191450|191800|191700|191500|191450|118
1760002500000|2025-10-09 09:35:00|191500|191400|191400|191300|191600|191500|191350|191300|194
1760002800000|2025-10-09 09:40:00|191450|191350|191350|191250|191500|191450|191200|191100|619
1760003100000|2025-10-09 09:45:00|191300|191300|191600|191550|191900|191850|191300|191300|1466
1760003400000|2025-10-09 09:50:00|191650|191500|191400|191350|191650|191500|191350|191300|119
1760003700000|2025-10-09 09:55:00|191350|191300|191400|191300|191450|191400|191300|191200|330
1760004000000|2025-10-09 10:00:00|191450|191350|191550|191450|191550|191500|191300|191250|344
1760004300000|2025-10-09 10:05:00|191500|191400|191250|191200|191550|191500|191200|191150|410
1760004600000|2025-10-09 10:10:00|191200|191150|191250|191150|191250|191200|191100|191000|1154
1760004900000|2025-10-09 10:15:00|191300|191200|191200|191100|191350|191300|191150|191100|318
1760005200000|2025-10-09 10:20:00|191250|191150|191300|191200|191350|191300|191200|191150|141
1760005500000|2025-10-09 10:25:00|191250|191150|191250|191150|191350|191250|191200|191150|151
1760005800000|2025-10-09 10:30:00|191350|191200|191250|191200|191350|191300|191200|191150|429
1760006100000|2025-10-09 10:35:00|191300|191250|191200|191100|191400|191350|191200|191100|1409
1760006400000|2025-10-09 10:40:00|191150|191150|191150|191050|191300|191200|191100|191050|219
1760006700000|2025-10-09 10:45:00|191200|191100|191400|191300|191400|191350|191200|191050|141
1760007000000|2025-10-09 10:50:00|191350|191350|191300|191250|191400|191350|191300|191250|176
1760007300000|2025-10-09 10:55:00|191250|191200|191250|191200|191350|191250|191200|191100|347
1760007600000|2025-10-09 11:00:00|191200|191150|191450|191400|191500|191400|191150|191050|318
1760007900000|2025-10-09 11:05:00|191400|191350|191200|191100|191450|191400|191100|191050|1775
1760008200000|2025-10-09 11:10:00|191150|191050|191250|191200|191300|191200|191100|191000|704
1760008500000|2025-10-09 11:15:00|191300|191250|191450|191400|191500|191450|191300|191200|277
1760008800000|2025-10-09 11:20:00|191400|191350|191300|191250|191450|191400|191150|191050|1026
1760009100000|2025-10-09 11:25:00|191350|191300|191550|191450|191600|191500|191350|191250|619
1760009400000|2025-10-09 11:30:00|191500|191500|191500|191450|191550|191500|191400|191300|320
1760009700000|2025-10-09 11:35:00|191450|191400|191550|191450|191600|191500|191350|191300|256
1760010000000|2025-10-09 11:40:00|191600|191500|191700|191650|191800|191700|191550|191500|225
1760010300000|2025-10-09 11:45:00|191750|191700|191800|191700|191800|191750|191650|191550|88
1760010600000|2025-10-09 11:50:00|191850|191750|191600|191550|191850|191800|191500|191450|382
1760010900000|2025-10-09 11:55:00|191550|191500|191500|191400|191600|191550|191450|191400|94
1760011200000|2025-10-09 12:00:00|191550|191450|191450|191350|191550|191450|191200|191100|1328
1760011500000|2025-10-09 12:05:00|191500|191400|191400|191300|191750|191700|191400|191300|389
1760011800000|2025-10-09 12:10:00|191350|191350|191300|191200|191400|191350|191100|191000|867
1760012100000|2025-10-09 12:15:00|191350|191250|191300|191250|191400|191300|191250|191200|164
1760012400000|2025-10-09 12:20:00|191250|191200|191400|191300|191450|191350|191150|191050|206
1760012700000|2025-10-09 12:25:00|191450|191350|191550|191450|191550|191500|191450|191350|292
1760013000000|2025-10-09 12:30:00|191500|191400|191500|191400|191600|191500|191400|191300|318
1760013300000|2025-10-09 12:35:00|191450|191350|191500|191400|191550|191500|191450|191350|82
1760013600000|2025-10-09 12:40:00|191450|191350|191400|191350|191450|191400|191250|191150|292
1760013900000|2025-10-09 12:45:00|191450|191400|191350|191250|191450|191400|191250|191200|321
1760014200000|2025-10-09 12:50:00|191300|191300|190750|190700|191350|191300|190700|190650|1966
1760014500000|2025-10-09 12:55:00|190700|190650|190600|190500|190700|190650|190500|190450|1582
1760014800000|2025-10-09 13:00:00|190650|190550|190750|190700|190850|190800|190300|190200|873
1760015100000|2025-10-09 13:05:00|190800|190650|190700|190600|190800|190750|190600|190500|593
1760015400000|2025-10-09 13:10:00|190750|190650|190550|190450|190800|190750|190500|190450|481
1760015700000|2025-10-09 13:15:00|190600|190500|190450|190350|190600|190550|190300|190200|583
1760016000000|2025-10-09 13:20:00|190400|190300|190100|190050|190450|190350|190000|189900|1567
1760016300000|2025-10-09 13:25:00|190150|190100|190100|190050|190200|190150|189750|189700|1290
1760016600000|2025-10-09 13:30:00|190150|190100|190000|189900|190300|190200|189700|189600|1922
1760016900000|2025-10-09 13:35:00|190050|189950|190200|190100|190300|190250|190050|189900|666
1760017200000|2025-10-09 13:40:00|190150|190150|190200|190100|190300|190250|189900|189850|1055
1760017500000|2025-10-09 13:45:00|190150|190050|190350|190250|190800|190750|190100|190000|1467
1760017800000|2025-10-09 13:50:00|190400|190300|190100|190050|190450|190400|190100|190000|517
1760018100000|2025-10-09 13:55:00|190050|190000|190500|190400|190500|190400|189900|189850|869
1760018400000|2025-10-09 14:00:00|190550|190450|190800|190750|190950|190900|190500|190400|3139
1760018700000|2025-10-09 14:05:00|190850|190800|190650|190600|190950|190900|190600|190550|1199
1760019000000|2025-10-09 14:10:00|190700|190650|190850|190750|190900|190850|190700|190600|1114
1760019300000|2025-10-09 14:15:00|190800|190700|191000|190950|191100|191050|190700|190600|868
1760019600000|2025-10-09 14:20:00|191050|191000|191150|191100|191200|191150|190800|190750|662
1760019900000|2025-10-09 14:25:00|191200|191150|191500|191450|191550|191500|191200|191100|398
1760020200000|2025-10-09 14:30:00|191550|191400|191750|191650|191750|191700|191500|191400|795
1760020500000|2025-10-09 14:35:00|191800|191700|191500|191450|191950|191900|191500|191450|1585
1760020800000|2025-10-09 14:40:00|191550|191500|191300|191200|191650|191600|191200|191150|2953
1760021100000|2025-10-09 14:45:00|191250|191250|191450|191400|191550|191450|191150|191100|490
1760021400000|2025-10-09 14:50:00|191500|191450|191450|191350|191600|191550|191400|191350|458
1760021700000|2025-10-09 14:55:00|191400|191400|191550|191500|191550|191500|191350|191300|861
1760022000000|2025-10-09 15:00:00|191600|191550|192000|191950|192000|191950|191550|191550|794
1760022300000|2025-10-09 15:05:00|191950|191900|191900|191800|192000|191950|191800|191750|591
1760022600000|2025-10-09 15:10:00|191950|191850|191700|191600|191950|191850|191650|191600|1180
1760022900000|2025-10-09 15:15:00|191650|191650|191550|191500|191750|191650|191450|191400|551
1760023200000|2025-10-09 15:20:00|191500|191450|191200|191150|191550|191500|191200|191150|1109
1760023500000|2025-10-09 15:25:00|191250|191200|191150|191100|191300|191250|191100|191050|1379
1760079600000|2025-10-10 07:00:00|190850|190650|191300|191150|191550|191500|189500|189400|6220
1760079900000|2025-10-10 07:05:00|191350|191200|190450|190350|191350|191300|190200|190100|1609
1760080200000|2025-10-10 07:10:00|190500|190400|189350|189250|190800|190700|189300|189200|2481
1760080500000|2025-10-10 07:15:00|189400|189300|188400|188250|189550|189450|188200|188100|4950
1760080800000|2025-10-10 07:20:00|188450|188300|187800|187700|189000|188950|187800|187700|5206
1760081100000|2025-10-10 07:25:00|187850|187800|187700|187600|188300|188200|187200|187150|5803
1760081400000|2025-10-10 07:30:00|187750|187650|188150|188050|188450|188400|187600|187500|4558
1760081700000|2025-10-10 07:35:00|188100|188000|188750|188650|188950|188850|187850|187750|2890
1760082000000|2025-10-10 07:40:00|188800|188700|189600|189550|189600|189550|188800|188700|4407
1760082300000|2025-10-10 07:45:00|189650|189400|188850|188750|189700|189600|188750|188700|1187
1760082600000|2025-10-10 07:50:00|188800|188700|187900|187850|188800|188700|187800|187750|1749
1760082900000|2025-10-10 07:55:00|187950|187900|188150|188000|188450|188400|187900|187800|854
1760083200000|2025-10-10 08:00:00|188100|187950|187850|187750|188350|188250|187700|187650|1293
1760083500000|2025-10-10 08:05:00|187800|187700|187500|187400|188000|187950|187350|187250|2649
1760083800000|2025-10-10 08:10:00|187550|187450|187500|187400|188000|187950|187400|187300|1452
1760084100000|2025-10-10 08:15:00|187450|187450|187050|186950|187550|187500|186850|186750|2295
1760084400000|2025-10-10 08:20:00|187100|187000|186950|186850|187300|187200|186650|186600|2097
1760084700000|2025-10-10 08:25:00|186900|186800|187250|187150|187450|187400|186600|186550|2106
1760085000000|2025-10-10 08:30:00|187200|187100|187500|187400|187600|187500|187050|187000|1674
1760085300000|2025-10-10 08:35:00|187550|187450|187250|187150|187600|187550|187200|187150|1727
1760085600000|2025-10-10 08:40:00|187200|187100|186850|186750|187250|187200|186750|186700|1504
1760085900000|2025-10-10 08:45:00|186900|186800|186400|186300|187150|187100|186250|186150|2005
1760086200000|2025-10-10 08:50:00|186350|186350|186750|186700|186850|186800|186250|186200|1872
1760086500000|2025-10-10 08:55:00|186700|186650|186600|186550|186850|186800|186400|186300|961
1760086800000|2025-10-10 09:00:00|186650|186500|186400|186350|186700|186600|186350|186300|1788
1760087100000|2025-10-10 09:05:00|186350|186300|186150|186050|186400|186300|185950|185900|2569
1760087400000|2025-10-10 09:10:00|186100|186100|185800|185700|186250|186200|185750|185700|1812
1760087700000|2025-10-10 09:15:00|185750|185650|185600|185500|185800|185700|185350|185300|2991
1760088000000|2025-10-10 09:20:00|185550|185550|185700|185600|185900|185800|185500|185400|1701
1760088300000|2025-10-10 09:25:00|185750|185650|185750|185700|185800|185750|185300|185250|3648
1760088600000|2025-10-10 09:30:00|185800|185650|185650|185550|186250|186150|185650|185550|1678
1760088900000|2025-10-10 09:35:00|185700|185600|185950|185900|186300|186250|185600|185550|2031
1760089200000|2025-10-10 09:40:00|186000|185950|186250|186150|186500|186450|185950|185850|2569
1760089500000|2025-10-10 09:45:00|186200|186100|186050|186000|186350|186300|186050|185950|1197
1760089800000|2025-10-10 09:50:00|186100|186050|186600|186550|186600|186550|186050|186000|1419
1760090100000|2025-10-10 09:55:00|186650|186500|186950|186850|187050|187000|186550|186500|2111
1760090400000|2025-10-10 10:00:00|186900|186800|186550|186450|186950|186850|186450|186250|4089
1760090700000|2025-10-10 10:05:00|186500|186500|186500|186400|186600|186550|186200|185800|3514
1760091000000|2025-10-10 10:10:00|186450|186450|186700|186650|186800|186750|186450|186400|2803
1760091300000|2025-10-10 10:15:00|186650|186600|186600|186550|186900|186850|186400|186350|2642
1760091600000|2025-10-10 10:20:00|186650|186500|186600|186500|186650|186600|186500|186400|1060
1760091900000|2025-10-10 10:25:00|186650|186550|186450|186350|186700|186650|186300|186200|563
1760092200000|2025-10-10 10:30:00|186400|186300|186300|186200|186450|186350|186250|186200|401
1760092500000|2025-10-10 10:35:00|186350|186250|185900|185800|186350|186300|185800|185700|2826
1760092800000|2025-10-10 10:40:00|185850|185850|185950|185850|186050|186000|185850|185800|526
1760093100000|2025-10-10 10:45:00|185900|185900|185950|185900|186100|186000|185750|185650|1224
1760093400000|2025-10-10 10:50:00|186000|185850|185950|185850|186050|186000|185900|185800|372
1760093700000|2025-10-10 10:55:00|186000|185900|186650|186550|186650|186600|186000|185850|2055
1760094000000|2025-10-10 11:00:00|186600|186300|187100|187000|187150|187100|186600|186300|1328
1760094300000|2025-10-10 11:05:00|187150|187050|187100|187050|187200|187150|186750|186650|625
1760094600000|2025-10-10 11:10:00|187050|187000|187400|187300|187500|187450|186950|186850|862
1760094900000|2025-10-10 11:15:00|187450|187350|187450|187350|187500|187450|187300|187200|424
1760095200000|2025-10-10 11:20:00|187400|187300|187450|187400|187450|187400|187350|187250|169
1760095500000|2025-10-10 11:25:00|187500|187450|187700|187650|188000|187900|187500|187400|1113
1760095800000|2025-10-10 11:30:00|187750|187700|187600|187500|187750|187700|187550|187500|959
1760096100000|2025-10-10 11:35:00|187550|187550|187750|187700|187800|187750|187550|187500|141
1760096400000|2025-10-10 11:40:00|187700|187650|187650|187550|187750|187700|187600|187550|164
1760096700000|2025-10-10 11:45:00|187700|187600|187950|187850|187950|187850|187600|187550|775
1760097000000|2025-10-10 11:50:00|187900|187800|188100|188000|188150|188050|187900|187800|489
1760097300000|2025-10-10 11:55:00|188050|187950|188050|187950|188100|188000|187950|187900|82
1760097600000|2025-10-10 12:00:00|188100|188000|188350|188250|188350|188250|188050|187950|524
1760097900000|2025-10-10 12:05:00|188400|188300|188200|188150|188450|188400|188100|188050|902
1760098200000|2025-10-10 12:10:00|188150|188100|188050|188000|188200|188100|187850|187800|372
1760098500000|2025-10-10 12:15:00|188000|187950|188200|188100|188200|188100|187950|187850|208
1760098800000|2025-10-10 12:20:00|188250|188150|188400|188350|188400|188350|188250|188100|636
1760099100000|2025-10-10 12:25:00|188450|188400|188450|188350|188600|188550|188350|188300|815
1760099400000|2025-10-10 12:30:00|188400|188300|188300|188200|188500|188400|188250|188200|122
1760099700000|2025-10-10 12:35:00|188250|188150|188300|188200|188300|188250|188100|188050|250
1760100000000|2025-10-10 12:40:00|188350|188250|187950|187900|188350|188300|187900|187850|231
1760100300000|2025-10-10 12:45:00|188000|187850|187950|187850|188000|187950|187600|187550|1021
1760100600000|2025-10-10 12:50:00|188000|187900|188000|187900|188000|187950|187700|187650|696
1760100900000|2025-10-10 12:55:00|187950|187950|187800|187750|188000|187950|187800|187750|286
1760101200000|2025-10-10 13:00:00|187850|187800|187750|187700|187900|187850|187700|187650|282
1760101500000|2025-10-10 13:05:00|187800|187650|187950|187900|188000|187950|187700|187650|208
1760101800000|2025-10-10 13:10:00|187900|187850|187900|187800|188200|188150|187900|187800|268
1760102100000|2025-10-10 13:15:00|187850|187850|187800|187750|187950|187900|187750|187700|346
1760102400000|2025-10-10 13:20:00|187750|187700|187650|187600|188000|187950|187650|187550|444
1760102700000|2025-10-10 13:25:00|187700|187550|187400|187350|187750|187650|187400|187350|463
1760103000000|2025-10-10 13:30:00|187350|187300|187100|187000|187450|187400|187050|187000|453
1760103300000|2025-10-10 13:35:00|187150|187050|187350|187250|187400|187350|186750|186650|749
1760103600000|2025-10-10 13:40:00|187400|187300|187550|187450|187750|187700|187150|187050|1512
1760103900000|2025-10-10 13:45:00|187600|187500|187300|187200|187650|187550|187000|186900|1054
1760104200000|2025-10-10 13:50:00|187250|187150|187150|187100|187300|187200|186900|186850|673
1760104500000|2025-10-10 13:55:00|187200|187150|187550|187500|187550|187500|186850|186750|1292
1760104800000|2025-10-10 14:00:00|187600|187550|187250|187150|187700|187600|187150|187050|757
1760105100000|2025-10-10 14:05:00|187200|187100|186800|186700|187300|187250|186750|186650|725
1760105400000|2025-10-10 14:10:00|186850|186750|186950|186850|187450|187400|186650|186600|2228
1760105700000|2025-10-10 14:15:00|186900|186800|186350|186300|187100|187050|186250|186200|3042
1760106000000|2025-10-10 14:20:00|186300|186250|185700|185650|186300|186250|185650|185600|2286
1760106300000|2025-10-10 14:25:00|185650|185600|186250|186200|186400|186300|185450|185350|5374
1760106600000|2025-10-10 14:30:00|186300|186150|186250|186200|186850|186800|186250|186150|1095
1760106900000|2025-10-10 14:35:00|186300|186250|186150|186100|186400|186350|186000|185950|1762
1760107200000|2025-10-10 14:40:00|186200|186150|186200|186100|186300|186250|186000|185950|1319
1760107500000|2025-10-10 14:45:00|186150|186150|186400|186350|186500|186450|186050|186000|799
1760107800000|2025-10-10 14:50:00|186350|186300|186850|186750|186900|186850|186200|186150|1568
1760108100000|2025-10-10 14:55:00|186800|186800|186950|186900|187150|187100|186400|186300|2772
1760108400000|2025-10-10 15:00:00|186900|186850|186550|186500|186900|186900|186300|186250|2763
1760108700000|2025-10-10 15:05:00|186600|186550|187350|187250|187450|187400|186550|186500|1858
1760109000000|2025-10-10 15:10:00|187400|187300|188300|188200|188450|188400|187300|187250|2307
1760109300000|2025-10-10 15:15:00|188350|188250|188450|188350|188500|188400|187850|187750|1939
1760109600000|2025-10-10 15:20:00|188400|188400|188400|188300|188700|188600|188000|187900|3111
1760109900000|2025-10-10 15:25:00|188350|188250|188100|188050|188350|188250|187800|187750|2379
1760338800000|2025-10-13 07:00:00|189950|189700|189300|189200|190000|189750|188800|188700|3692
1760339100000|2025-10-13 07:05:00|189250|189150|188650|188500|189250|189150|188450|188350|1557
1760339400000|2025-10-13 07:10:00|188600|188450|188950|188800|189100|189000|188500|188400|1031
1760339700000|2025-10-13 07:15:00|189000|188850|188700|188600|189050|189000|188400|188350|649
1760340000000|2025-10-13 07:20:00|188650|188550|187700|187600|188700|188650|187650|187600|1677
1760340300000|2025-10-13 07:25:00|187750|187650|187300|187250|188150|188050|187300|187200|1179
1760340600000|2025-10-13 07:30:00|187350|187300|186800|186700|187600|187500|186550|186500|3708
1760340900000|2025-10-13 07:35:00|186850|186750|186350|186250|187200|187100|185650|185600|3917
1760341200000|2025-10-13 07:40:00|186400|186300|185800|185700|186600|186550|185600|185500|3075
1760341500000|2025-10-13 07:45:00|185850|185750|185750|185700|186050|185950|185450|185400|1503
1760341800000|2025-10-13 07:50:00|185800|185650|185900|185800|186050|186000|185600|185500|1626
1760342100000|2025-10-13 07:55:00|185850|185750|185600|185550|186000|185900|185550|185500|759
1760342400000|2025-10-13 08:00:00|185550|185500|185650|185550|185900|185850|185400|185300|1321
1760342700000|2025-10-13 08:05:00|185700|185600|185300|185200|185800|185750|185250|185150|1215
1760343000000|2025-10-13 08:10:00|185250|185150|185100|185000|185300|185250|184900|184800|4041
1760343300000|2025-10-13 08:15:00|185050|184950|185600|185500|185650|185600|185000|184950|1500
1760343600000|2025-10-13 08:20:00|185650|185550|185900|185800|185900|185800|185600|185500|1672
1760343900000|2025-10-13 08:25:00|185950|185850|185850|185750|186000|185950|185750|185700|1106
1760344200000|2025-10-13 08:30:00|185900|185800|186000|185900|186100|186000|185700|185650|495
1760344500000|2025-10-13 08:35:00|185950|185850|186300|186250|186300|186250|185800|185750|1100
1760344800000|2025-10-13 08:40:00|186350|186300|186150|186100|186500|186450|186050|186000|544
1760345100000|2025-10-13 08:45:00|186100|186050|186200|186150|186300|186250|186050|186000|1962
1760345400000|2025-10-13 08:50:00|186250|186200|186500|186400|186500|186450|186250|186200|1176
1760345700000|2025-10-13 08:55:00|186450|186450|186750|186650|187100|187050|186450|186450|1719
1760346000000|2025-10-13 09:00:00|186800|186700|186700|186600|187000|186900|186650|186550|376
1760346300000|2025-10-13 09:05:00|186750|186650|187250|187150|187250|187200|186700|186600|299
1760346600000|2025-10-13 09:10:00|187300|187200|186950|186850|187300|187200|186800|186750|269
1760346900000|2025-10-13 09:15:00|187000|186900|186700|186650|187150|187050|186700|186650|196
1760347200000|2025-10-13 09:20:00|186750|186700|186950|186850|187000|186950|186650|186600|502
1760347500000|2025-10-13 09:25:00|187000|186900|187100|187000|187150|187100|186900|186850|1059
1760347800000|2025-10-13 09:30:00|187050|187050|187800|187750|187900|187850|187050|187000|1669
1760348100000|2025-10-13 09:35:00|187850|187700|187850|187750|187900|187800|187700|187650|637
1760348400000|2025-10-13 09:40:00|187800|187700|187750|187650|187900|187850|187700|187650|688
1760348700000|2025-10-13 09:45:00|187700|187600|187600|187550|187750|187650|187550|187500|462
1760349000000|2025-10-13 09:50:00|187650|187500|187450|187400|187650|187600|187400|187300|306
1760349300000|2025-10-13 09:55:00|187500|187450|187300|187250|187550|187450|187300|187250|973
1760349600000|2025-10-13 10:00:00|187250|187200|187200|187150|187400|187300|187100|187050|580
1760349900000|2025-10-13 10:05:00|187250|187100|187350|187300|187400|187300|187100|187050|436
1760350200000|2025-10-13 10:10:00|187400|187250|187450|187400|187450|187400|187350|187250|35
1760350500000|2025-10-13 10:15:00|187400|187350|187450|187400|187500|187450|187350|187300|364
1760350800000|2025-10-13 10:20:00|187500|187350|187500|187400|187550|187500|187300|187250|274
1760351100000|2025-10-13 10:25:00|187550|187450|187550|187450|187600|187550|187500|187450|105
1760351400000|2025-10-13 10:30:00|187600|187500|187600|187500|187700|187650|187500|187400|346
1760351700000|2025-10-13 10:35:00|187650|187550|187700|187650|187750|187700|187550|187500|934
1760352000000|2025-10-13 10:40:00|187650|187600|187650|187550|187750|187700|187600|187550|476
1760352300000|2025-10-13 10:45:00|187600|187500|187500|187450|187600|187550|187500|187450|319
1760352600000|2025-10-13 10:50:00|187550|187500|187550|187450|187700|187600|187500|187450|273
1760352900000|2025-10-13 10:55:00|187500|187500|187500|187450|187550|187500|187500|187400|36
1760353200000|2025-10-13 11:00:00|187550|187350|187600|187500|187600|187550|187450|187350|148
1760353500000|2025-10-13 11:05:00|187550|187450|187500|187400|187700|187650|187350|187250|403
1760353800000|2025-10-13 11:10:00|187550|187450|187350|187250|187600|187500|187200|187150|325
1760354100000|2025-10-13 11:15:00|187300|187300|187200|187100|187350|187300|187000|186950|1233
1760354400000|2025-10-13 11:20:00|187150|187050|186850|186750|187150|187050|186750|186700|656
1760354700000|2025-10-13 11:25:00|186800|186700|186550|186500|186800|186700|186550|186500|111
1760355000000|2025-10-13 11:30:00|186500|186450|186300|186200|186550|186500|186150|186050|1104
1760355300000|2025-10-13 11:35:00|186250|186150|186250|186150|186600|186500|186200|186100|210
1760355600000|2025-10-13 11:40:00|186200|186200|186250|186200|186400|186300|186200|186150|383
1760355900000|2025-10-13 11:45:00|186300|186250|186500|186400|186600|186500|186250|186200|763
1760356200000|2025-10-13 11:50:00|186550|186450|186400|186300|186550|186450|186300|186200|189
1760356500000|2025-10-13 11:55:00|186450|186350|186600|186500|186700|186650|186400|186300|36
1760356800000|2025-10-13 12:00:00|186550|186450|186400|186300|186650|186600|186400|186300|78
1760357100000|2025-10-13 12:05:00|186350|186250|186450|186350|187200|187100|186200|186150|3215
1760357400000|2025-10-13 12:10:00|186400|186300|186050|185950|186600|186500|186000|185900|1254
1760357700000|2025-10-13 12:15:00|186100|186000|185700|185600|186200|186100|185500|185400|1479
1760358000000|2025-10-13 12:20:00|185650|185550|185850|185750|185850|185800|185500|185400|742
1760358300000|2025-10-13 12:25:00|185900|185800|186200|186100|186350|186300|185900|185750|324
1760358600000|2025-10-13 12:30:00|186150|186150|186450|186400|186650|186600|186150|186100|835
1760358900000|2025-10-13 12:35:00|186400|186350|186300|186250|186400|186400|186250|186150|125
1760359200000|2025-10-13 12:40:00|186350|186300|186750|186700|186800|186700|186250|186200|124
1760359500000|2025-10-13 12:45:00|186800|186750|187050|186950|187200|187150|186800|186700|383
1760359800000|2025-10-13 12:50:00|187000|186900|187050|186950|187250|187200|186900|186850|1267
1760360100000|2025-10-13 12:55:00|187000|186900|186950|186850|187050|186950|186700|186650|385
1760360400000|2025-10-13 13:00:00|187000|186900|187050|186950|187300|187250|186900|186850|719
1760360700000|2025-10-13 13:05:00|187000|187000|186950|186850|187150|187050|186900|186850|162
1760361000000|2025-10-13 13:10:00|186900|186800|187050|186950|187150|187050|186850|186750|216
1760361300000|2025-10-13 13:15:00|187100|187000|186850|186750|187100|187000|186850|186750|900
1760361600000|2025-10-13 13:20:00|186800|186800|186700|186600|186850|186800|186550|186500|467
1760361900000|2025-10-13 13:25:00|186650|186650|186600|186550|186700|186650|186300|186250|1295
1760362200000|2025-10-13 13:30:00|186550|186500|186350|186250|186650|186600|186300|186250|785
1760362500000|2025-10-13 13:35:00|186300|186300|186400|186300|186700|186600|186150|186100|1657
1760362800000|2025-10-13 13:40:00|186350|186250|186600|186550|186700|186600|186200|186150|325
1760363100000|2025-10-13 13:45:00|186650|186600|186650|186600|186850|186800|186600|186500|342
1760363400000|2025-10-13 13:50:00|186600|186550|186650|186550|186850|186800|186500|186400|146
1760363700000|2025-10-13 13:55:00|186600|186500|186850|186800|186850|186800|186550|186500|118
1760364000000|2025-10-13 14:00:00|186800|186750|187200|187100|187350|187300|186800|186700|2194
1760364300000|2025-10-13 14:05:00|187150|187150|187800|187750|187800|187750|187150|187150|1182
1760364600000|2025-10-13 14:10:00|187750|187700|188700|188600|188750|188650|187600|187550|2728
1760364900000|2025-10-13 14:15:00|188650|188550|188150|188100|188650|188550|188000|187900|1200
1760365200000|2025-10-13 14:20:00|188100|188050|188250|188200|188450|188300|188100|188000|560
1760365500000|2025-10-13 14:25:00|188300|188250|188500|188400|188700|188600|188150|188100|2675
1760365800000|2025-10-13 14:30:00|188450|188350|188400|188300|188500|188400|188150|188100|1361
1760366100000|2025-10-13 14:35:00|188350|188250|188650|188550|188700|188650|188200|188150|482
1760366400000|2025-10-13 14:40:00|188700|188600|188600|188550|188750|188700|188400|188350|893
1760366700000|2025-10-13 14:45:00|188650|188500|188550|188450|188700|188600|188400|188350|899
1760367000000|2025-10-13 14:50:00|188500|188400|188450|188350|188650|188600|188250|188200|1597
1760367300000|2025-10-13 14:55:00|188400|188300|188400|188300|188450|188400|188300|188250|272
1760367600000|2025-10-13 15:00:00|188450|188350|187400|187300|188500|188450|187350|187250|2222
1760367900000|2025-10-13 15:05:00|187350|187350|187500|187400|187600|187550|187350|187300|844
1760368200000|2025-10-13 15:10:00|187550|187450|187700|187600|187700|187600|187500|187400|409
1760368500000|2025-10-13 15:15:00|187650|187650|187850|187750|187900|187800|187650|187600|449
1760368800000|2025-10-13 15:20:00|187900|187800|187850|187750|188000|187950|187750|187700|847
1760369100000|2025-10-13 15:25:00|187900|187800|187750|187650|187900|187800|187600|187550|1021
1760425200000|2025-10-14 07:00:00|185550|185500|185950|185850|186400|186300|185400|185350|4670
1760425500000|2025-10-14 07:05:00|185900|185800|185450|185350|185950|185900|185300|185200|2514
1760425800000|2025-10-14 07:10:00|185400|185300|185300|185250|185650|185600|184700|184600|5877
1760426100000|2025-10-14 07:15:00|185350|185300|185000|184900|186000|185900|184750|184600|2445
1760426400000|2025-10-14 07:20:00|184950|184850|183600|183550|184950|184900|183450|183350|4816
1760426700000|2025-10-14 07:25:00|183650|183600|184250|184200|184500|184450|183500|183450|3780
1760427000000|2025-10-14 07:30:00|184300|184150|183700|183600|184700|184650|183650|183600|1093
1760427300000|2025-10-14 07:35:00|183650|183650|182650|182550|183800|183750|181200|181150|14972
1760427600000|2025-10-14 07:40:00|182600|182600|182100|182000|182700|182650|181800|181700|6611
1760427900000|2025-10-14 07:45:00|182150|182050|182250|182200|182850|182800|182050|182000|2185
1760428200000|2025-10-14 07:50:00|182300|182150|182450|182350|182600|182550|181950|181850|2050
1760428500000|2025-10-14 07:55:00|182500|182400|182750|182650|182750|182700|182350|182250|1549
1760428800000|2025-10-14 08:00:00|182700|182600|182450|182350|183000|182950|182400|182350|1627
1760429100000|2025-10-14 08:05:00|182500|182400|183250|183150|183250|183200|182250|182200|2142
1760429400000|2025-10-14 08:10:00|183300|183200|182850|182800|183400|183350|182750|182700|1700
1760429700000|2025-10-14 08:15:00|182800|182750|182450|182350|182950|182900|182450|182350|2644
1760430000000|2025-10-14 08:20:00|182400|182300|182600|182500|182600|182550|182200|182150|1656
1760430300000|2025-10-14 08:25:00|182550|182550|182500|182450|182600|182550|182350|182250|574
1760430600000|2025-10-14 08:30:00|182450|182400|182250|182200|182650|182600|182250|182100|649
1760430900000|2025-10-14 08:35:00|182200|182150|182450|182350|182550|182500|182200|182100|1040
1760431200000|2025-10-14 08:40:00|182400|182400|182250|182200|182600|182500|182250|182200|899
1760431500000|2025-10-14 08:45:00|182200|182150|181400|181350|182250|182150|181400|181300|3095
1760431800000|2025-10-14 08:50:00|181450|181300|181550|181500|181900|181800|181450|181300|1440
1760432100000|2025-10-14 08:55:00|181600|181550|181900|181800|181950|181900|181550|181500|988
1760432400000|2025-10-14 09:00:00|181950|181850|181700|181600|182150|182100|181650|181600|1082
1760432700000|2025-10-14 09:05:00|181650|181650|181500|181450|181750|181700|181350|181300|938
1760433000000|2025-10-14 09:10:00|181550|181500|180800|180700|181800|181750|180600|180450|3595
1760433300000|2025-10-14 09:15:00|180750|180650|180600|180500|180850|180750|180300|180200|1880
1760433600000|2025-10-14 09:20:00|180550|180550|180700|180650|180800|180750|180450|180400|1300
1760433900000|2025-10-14 09:25:00|180650|180600|180900|180800|180950|180900|180650|180600|827
1760434200000|2025-10-14 09:30:00|180850|180850|180750|180700|181000|180950|180700|180650|517
1760434500000|2025-10-14 09:35:00|180700|180650|180800|180700|181000|180950|180600|180550|1125
1760434800000|2025-10-14 09:40:00|180750|180750|180750|180650|180950|180900|180700|180600|265
1760435100000|2025-10-14 09:45:00|180700|180600|181300|181200|181500|181450|180650|180600|1585
1760435400000|2025-10-14 09:50:00|181250|181150|181150|181100|181350|181300|180950|180900|778
1760435700000|2025-10-14 09:55:00|181200|181150|180850|180750|181200|181150|180850|180750|1650
1760436000000|2025-10-14 10:00:00|180800|180700|180600|180500|180850|180750|180550|180500|490
1760436300000|2025-10-14 10:05:00|180550|180550|180050|179900|180700|180650|180000|179900|3229
1760436600000|2025-10-14 10:10:00|180000|180000|180150|180050|180350|180300|179800|179600|8110
1760436900000|2025-10-14 10:15:00|180200|180100|180450|180400|180500|180450|180000|179950|2733
1760437200000|2025-10-14 10:20:00|180400|180350|180500|180400|180550|180500|180400|180300|329
1760437500000|2025-10-14 10:25:00|180550|180450|180200|180150|180550|180500|179950|179900|1217
1760437800000|2025-10-14 10:30:00|180250|180200|180300|180250|180450|180350|180000|179900|451
1760438100000|2025-10-14 10:35:00|180350|180300|180300|180250|180450|180400|180150|180050|346
1760438400000|2025-10-14 10:40:00|180250|180200|180200|180100|180350|180300|180150|180050|367
1760438700000|2025-10-14 10:45:00|180150|180150|180000|179950|180200|180150|179800|179750|992
1760439000000|2025-10-14 10:50:00|179950|179900|179650|179550|180150|180100|179300|179250|2397
1760439300000|2025-10-14 10:55:00|179600|179500|179700|179650|179800|179700|179550|179450|1807
1760439600000|2025-10-14 11:00:00|179800|179700|179750|179650|179850|179800|179550|179500|289
1760439900000|2025-10-14 11:05:00|179700|179700|180000|179900|180200|180150|179600|179550|828
1760440200000|2025-10-14 11:10:00|179950|179950|180000|179900|180200|180150|179950|179850|1735
1760440500000|2025-10-14 11:15:00|179950|179950|180050|179950|180050|180000|179800|179750|654
1760440800000|2025-10-14 11:20:00|180000|180000|180300|180200|180400|180300|180000|179950|1034
1760441100000|2025-10-14 11:25:00|180350|180250|180450|180350|180750|180700|180300|180200|1514
1760441400000|2025-10-14 11:30:00|180500|180400|180700|180650|180850|180800|180450|180350|889
1760441700000|2025-10-14 11:35:00|180750|180700|181200|181150|181200|181150|180750|180650|1235
1760442000000|2025-10-14 11:40:00|181150|181100|181500|181400|181500|181450|181150|181100|499
1760442300000|2025-10-14 11:45:00|181550|181450|181700|181650|181800|181750|181250|181200|1688
1760442600000|2025-10-14 11:50:00|181650|181600|182000|181900|182150|182100|181550|181500|1312
1760442900000|2025-10-14 11:55:00|182050|181950|181900|181800|182250|182200|181850|181800|1353
1760443200000|2025-10-14 12:00:00|181850|181850|181600|181500|181900|181850|181450|181350|2126
1760443500000|2025-10-14 12:05:00|181650|181550|182400|182300|182450|182350|181500|181450|1869
1760443800000|2025-10-14 12:10:00|182350|182200|182450|182350|182500|182450|182250|182200|416
1760444100000|2025-10-14 12:15:00|182500|182400|182400|182300|182600|182550|182150|182100|2002
1760444400000|2025-10-14 12:20:00|182350|182350|182450|182350|182600|182500|182300|182200|293
1760444700000|2025-10-14 12:25:00|182400|182300|182300|182200|182400|182300|182100|182000|714
1760445000000|2025-10-14 12:30:00|182350|182250|182300|182200|182500|182450|182200|182100|1126
1760445300000|2025-10-14 12:35:00|182250|182250|182000|181900|182250|182250|181900|181850|1070
1760445600000|2025-10-14 12:40:00|182050|181950|182300|182200|182400|182350|181950|181900|984
1760445900000|2025-10-14 12:45:00|182250|182250|182550|182500|182550|182500|182250|182200|659
1760446200000|2025-10-14 12:50:00|182500|182450|182450|182350|182550|182450|182300|182200|491
1760446500000|2025-10-14 12:55:00|182400|182400|182350|182250|182450|182400|182300|182200|248
1760446800000|2025-10-14 13:00:00|182400|182300|183100|183050|183100|183050|182350|182250|626
1760447100000|2025-10-14 13:05:00|183150|183100|183200|183100|183300|183200|182850|182800|874
1760447400000|2025-10-14 13:10:00|183250|183150|183300|183200|183500|183450|183000|182950|522
1760447700000|2025-10-14 13:15:00|183350|183250|183650|183550|183700|183650|183350|183250|345
1760448000000|2025-10-14 13:20:00|183600|183600|183300|183200|183700|183600|183200|183100|871
1760448300000|2025-10-14 13:25:00|183250|183150|183250|183150|183400|183350|183000|182950|644
1760448600000|2025-10-14 13:30:00|183200|183200|182900|182800|183400|183300|182800|182700|368
1760448900000|2025-10-14 13:35:00|182950|182850|182450|182350|183100|183000|182250|182200|820
1760449200000|2025-10-14 13:40:00|182500|182400|182750|182650|183150|183100|182500|182350|1153
1760449500000|2025-10-14 13:45:00|182700|182600|182700|182600|183000|182900|182350|182250|726
1760449800000|2025-10-14 13:50:00|182750|182650|183350|183250|183350|183300|182600|182550|980
1760450100000|2025-10-14 13:55:00|183450|183300|183250|183150|183450|183350|182650|182550|949
1760450400000|2025-10-14 14:00:00|183300|183100|184100|184000|184100|184000|183100|183000|783
1760450700000|2025-10-14 14:05:00|184150|184050|184200|184100|184400|184300|183950|183850|1630
1760451000000|2025-10-14 14:10:00|184250|184150|184650|184550|184700|184650|184000|183900|1621
1760451300000|2025-10-14 14:15:00|184600|184600|184350|184250|184700|184650|184000|183900|1665
1760451600000|2025-10-14 14:20:00|184400|184300|184850|184750|185100|185000|184400|184300|1214
1760451900000|2025-10-14 14:25:00|184800|184700|185000|184900|185100|185000|184650|184600|1058
1760452200000|2025-10-14 14:30:00|184950|184850|184550|184450|185000|184900|184450|184400|1638
1760452500000|2025-10-14 14:35:00|184500|184500|184700|184600|184750|184700|184450|184350|522
1760452800000|2025-10-14 14:40:00|184650|184550|184700|184650|184900|184800|184550|184500|511
1760453100000|2025-10-14 14:45:00|184750|184700|184400|184350|184850|184800|184150|184100|1046
1760453400000|2025-10-14 14:50:00|184450|184400|184400|184350|184600|184550|184400|184300|1753
1760453700000|2025-10-14 14:55:00|184350|184300|184150|184100|184400|184300|184000|183900|1225
1760454000000|2025-10-14 15:00:00|184100|184050|184200|184150|184300|184250|183900|183850|610
1760454300000|2025-10-14 15:05:00|184250|184200|184250|184150|184450|184400|184150|184100|805
1760454600000|2025-10-14 15:10:00|184300|184200|184100|184000|184300|184200|184000|183950|639
1760454900000|2025-10-14 15:15:00|184050|184050|184150|184100|184350|184300|183950|183900|970
1760455200000|2025-10-14 15:20:00|184200|184150|184150|184050|184250|184200|184000|183950|1307
1760455500000|2025-10-14 15:25:00|184100|184100|183700|183600|184150|184100|183700|183600|1660
1760511600000|2025-10-15 07:00:00|183200|183000|181650|181500|183250|183050|180750|180700|6435
1760511900000|2025-10-15 07:05:00|181550|181550|180000|179900|181800|181700|179600|179500|5218
1760512200000|2025-10-15 07:10:00|179950|179850|179800|179700|180550|180400|179750|179700|2737
1760512500000|2025-10-15 07:15:00|179750|179650|179800|179750|180150|180100|179550|179500|2625
1760512800000|2025-10-15 07:20:00|179850|179700|178400|178300|179850|179700|178350|178250|12747
1760513100000|2025-10-15 07:25:00|178350|178350|178650|178550|179150|179100|177500|177450|10229
1760513400000|2025-10-15 07:30:00|178600|178500|178950|178850|179250|179200|178350|178300|3691
1760513700000|2025-10-15 07:35:00|179050|178900|179150|179100|179600|179550|179050|178850|4263
1760514000000|2025-10-15 07:40:00|179200|179050|178850|178750|179250|179150|178850|178750|1506
1760514300000|2025-10-15 07:45:00|178800|178700|179100|179050|179200|179150|178450|178400|2647
1760514600000|2025-10-15 07:50:00|179150|179100|180300|180200|180300|180200|178900|178800|3037
1760514900000|2025-10-15 07:55:00|180400|180250|180350|180300|180450|180350|180100|180050|1907
1760515200000|2025-10-15 08:00:00|180400|180350|180050|179950|180450|180400|179850|179750|1871
1760515500000|2025-10-15 08:05:00|180100|180000|179950|179850|180350|180250|179650|179600|763
1760515800000|2025-10-15 08:10:00|179900|179800|179950|179850|180050|179950|179750|179700|751
1760516100000|2025-10-15 08:15:00|180000|179900|180250|180200|180600|180550|179950|179850|2451
1760516400000|2025-10-15 08:20:00|180300|180150|180200|180100|180500|180450|179950|179900|1129
1760516700000|2025-10-15 08:25:00|180150|180150|179650|179600|180200|180150|179600|179550|1267
1760517000000|2025-10-15 08:30:00|179700|179650|179250|179150|179750|179650|179100|179050|1442
1760517300000|2025-10-15 08:35:00|179300|179200|179200|179100|179450|179400|179100|179050|1552
1760517600000|2025-10-15 08:40:00|179150|179150|179250|179150|179550|179500|179150|179100|861
1760517900000|2025-10-15 08:45:00|179300|179200|179350|179250|179400|179350|179050|179000|566
1760518200000|2025-10-15 08:50:00|179400|179300|179700|179650|179950|179900|179400|179250|1404
1760518500000|2025-10-15 08:55:00|179750|179700|179950|179850|180000|179900|179750|179700|654
1760518800000|2025-10-15 09:00:00|179900|179800|179800|179700|180050|180000|179650|179600|751
1760519100000|2025-10-15 09:05:00|179850|179750|179750|179650|179950|179850|179700|179650|433
1760519400000|2025-10-15 09:10:00|179800|179700|180000|179900|180050|179950|179750|179650|436
1760519700000|2025-10-15 09:15:00|179950|179850|179900|179800|180000|179950|179550|179500|564
1760520000000|2025-10-15 09:20:00|179850|179750|179950|179850|180150|180050|179850|179750|1281
1760520300000|2025-10-15 09:25:00|179900|179800|180050|179950|180150|180100|179800|179700|1331
1760520600000|2025-10-15 09:30:00|180000|179900|180000|179950|180250|180150|179950|179900|402
1760520900000|2025-10-15 09:35:00|180050|180000|180000|179900|180100|180050|179900|179850|348
1760521200000|2025-10-15 09:40:00|179950|179950|179750|179700|180050|180000|179750|179700|833
1760521500000|2025-10-15 09:45:00|179800|179750|179950|179900|179950|179900|179750|179700|425
1760521800000|2025-10-15 09:50:00|180000|179950|179900|179800|180050|180000|179700|179650|694
1760522100000|2025-10-15 09:55:00|179850|179850|180000|179900|180000|179950|179750|179700|265
1760522400000|2025-10-15 10:00:00|179950|179950|180000|179900|180050|180000|179850|179800|207
1760522700000|2025-10-15 10:05:00|179950|179950|180050|179950|180200|180150|179850|179800|1154
1760523000000|2025-10-15 10:10:00|180000|180000|179900|179800|180150|180050|179900|179800|620
1760523300000|2025-10-15 10:15:00|179950|179850|179650|179600|179950|179900|179650|179600|716
1760523600000|2025-10-15 10:20:00|179700|179650|179700|179650|179800|179700|179600|179550|157
1760523900000|2025-10-15 10:25:00|179750|179700|179750|179650|179800|179750|179700|179650|603
1760524200000|2025-10-15 10:30:00|179700|179700|179450|179400|179750|179700|179450|179400|593
1760524500000|2025-10-15 10:35:00|179500|179350|179250|179150|179500|179400|179250|179150|472
1760524800000|2025-10-15 10:40:00|179200|179200|179350|179250|179400|179300|179100|179000|625
1760525100000|2025-10-15 10:45:00|179300|179200|179250|179150|179350|179250|179100|179000|819
1760525400000|2025-10-15 10:50:00|179200|179100|179450|179400|179700|179650|179150|179100|1177
1760525700000|2025-10-15 10:55:00|179500|179450|179450|179400|179500|179450|179400|179300|533
1760526000000|2025-10-15 11:00:00|179500|179350|179650|179600|180000|179600|179450|179350|515
1760526300000|2025-10-15 11:05:00|179600|179550|179650|179600|179650|179600|179500|179450|301
1760526600000|2025-10-15 11:10:00|179700|179650|179650|179600|179850|179750|179650|179600|633
1760526900000|2025-10-15 11:15:00|179600|179550|179950|179850|179950|179900|179550|179500|598
1760527200000|2025-10-15 11:20:00|179900|179800|180250|180150|180400|180350|179850|179750|486
1760527500000|2025-10-15 11:25:00|180300|180200|180100|180000|180450|180400|179900|179850|1674
1760527800000|2025-10-15 11:30:00|180050|180050|180050|180000|180150|180100|180000|179900|271
1760528100000|2025-10-15 11:35:00|180000|179950|180350|180250|180350|180300|179950|179900|633
1760528400000|2025-10-15 11:40:00|180300|180200|180100|180050|180350|180250|180100|180000|86
1760528700000|2025-10-15 11:45:00|180050|180000|179800|179750|180100|180000|179800|179750|614
1760529000000|2025-10-15 11:50:00|179850|179800|179850|179800|180000|179950|179850|179800|188
1760529300000|2025-10-15 11:55:00|179800|179750|180050|180000|180100|180050|179800|179750|453
1760529600000|2025-10-15 12:00:00|180100|180050|180150|180050|180300|180250|180050|180000|358
1760529900000|2025-10-15 12:05:00|180200|180100|180200|180150|180250|180200|180100|180000|188
1760530200000|2025-10-15 12:10:00|180250|180100|180100|180000|180250|180200|180050|180000|265
1760530500000|2025-10-15 12:15:00|180050|180050|180150|180050|180150|180100|180000|179950|250
1760530800000|2025-10-15 12:20:00|180100|180100|180150|180100|180250|180150|180000|179950|267
1760531100000|2025-10-15 12:25:00|180200|180150|180250|180200|180450|180350|180200|180100|625
1760531400000|2025-10-15 12:30:00|180300|180150|180000|179950|180300|180150|179950|179900|1352
1760531700000|2025-10-15 12:35:00|180050|179900|179900|179800|180050|180000|179850|179800|574
1760532000000|2025-10-15 12:40:00|179850|179850|179900|179800|179950|179900|179850|179800|490
1760532300000|2025-10-15 12:45:00|179850|179750|179500|179400|179850|179800|179400|179350|1132
1760532600000|2025-10-15 12:50:00|179550|179450|179450|179400|179550|179500|179350|179300|526
1760532900000|2025-10-15 12:55:00|179400|179350|179750|179650|179750|179700|179350|179300|936
1760533200000|2025-10-15 13:00:00|179700|179600|179750|179650|179800|179700|179600|179500|323
1760533500000|2025-10-15 13:05:00|179700|179600|179450|179350|179700|179600|179300|179250|416
1760533800000|2025-10-15 13:10:00|179400|179400|179500|179400|179550|179450|179400|179300|295
1760534100000|2025-10-15 13:15:00|179450|179450|179650|179550|179650|179600|179450|179350|168
1760534400000|2025-10-15 13:20:00|179700|179600|179800|179700|179850|179800|179600|179550|374
1760534700000|2025-10-15 13:25:00|179750|179650|179850|179800|179950|179900|179700|179650|817
1760535000000|2025-10-15 13:30:00|179800|179750|179900|179800|179950|179900|179600|179550|1081
1760535300000|2025-10-15 13:35:00|179850|179750|180100|180050|180300|180200|179800|179750|944
1760535600000|2025-10-15 13:40:00|180150|180100|179800|179700|180350|180300|179750|179700|1094
1760535900000|2025-10-15 13:45:00|179850|179750|179350|179250|179850|179800|179200|179150|1017
1760536200000|2025-10-15 13:50:00|179300|179300|179600|179500|179750|179700|179300|179200|975
1760536500000|2025-10-15 13:55:00|179650|179550|179650|179550|179800|179750|179450|179400|1238
1760536800000|2025-10-15 14:00:00|179600|179500|179300|179250|179900|179850|179300|179200|1086
1760537100000|2025-10-15 14:05:00|179250|179200|178450|178400|179400|179350|178400|178350|3606
1760537400000|2025-10-15 14:10:00|178400|178350|178450|178400|179000|178900|178400|178350|1455
1760537700000|2025-10-15 14:15:00|178400|178350|178400|178300|178700|178600|178050|178000|2966
1760538000000|2025-10-15 14:20:00|178350|178250|177750|177650|178400|178300|177600|177550|3827
1760538300000|2025-10-15 14:25:00|177700|177600|177100|177000|177700|177650|176400|176300|11627
1760538600000|2025-10-15 14:30:00|177050|176950|177100|177000|177450|177350|176900|176850|2202
1760538900000|2025-10-15 14:35:00|177050|176950|177350|177300|177450|177400|176950|176900|1555
1760539200000|2025-10-15 14:40:00|177300|177250|176300|176200|177350|177300|176050|176000|6128
1760539500000|2025-10-15 14:45:00|176250|176250|176250|176150|176550|176450|175950|175850|3427
1760539800000|2025-10-15 14:50:00|176200|176100|175800|175700|176350|176250|175700|175650|3090
1760540100000|2025-10-15 14:55:00|175750|175750|176500|176400|176600|176500|175650|175600|3538
1760540400000|2025-10-15 15:00:00|176550|176450|176400|176300|176750|176650|176350|176300|2070
1760540700000|2025-10-15 15:05:00|176450|176350|176050|176000|176450|176400|175850|175800|1893
1760541000000|2025-10-15 15:10:00|176100|176050|176200|176100|176450|176350|176050|176000|1196
1760541300000|2025-10-15 15:15:00|176150|176050|174950|174900|176200|176100|174850|174800|6828
1760541600000|2025-10-15 15:20:00|174900|174850|174550|174450|174900|174850|174200|174150|8149
1760541900000|2025-10-15 15:25:00|174500|174500|174100|174000|174700|174650|173450|173350|13340
1760598000000|2025-10-16 07:00:00|170700|170550|171850|171750|172000|171850|167850|167800|44776
1760598300000|2025-10-16 07:05:00|171900|171800|173350|173200|173500|173350|171500|171350|19666
1760598600000|2025-10-16 07:10:00|173300|173150|172200|172150|173500|173450|171700|171550|6797
1760598900000|2025-10-16 07:15:00|172150|172100|172200|172100|173200|173050|172000|171950|4203
1760599200000|2025-10-16 07:20:00|172150|172050|172950|172850|173500|173400|172100|172050|3812
1760599500000|2025-10-16 07:25:00|172900|172900|172150|172100|173050|173000|172150|172100|2074
1760599800000|2025-10-16 07:30:00|172200|172050|172100|172000|172500|172400|172000|171900|2996
1760600100000|2025-10-16 07:35:00|172050|171950|172250|172150|172400|172350|171750|171700|2367
1760600400000|2025-10-16 07:40:00|172200|172100|172400|172300|172600|172550|172000|171900|1609
1760600700000|2025-10-16 07:45:00|172350|172350|173000|172900|173000|172900|172200|172150|1807
1760601000000|2025-10-16 07:50:00|172950|172850|174050|173950|174050|174000|172950|172850|3307
1760601300000|2025-10-16 07:55:00|174100|174000|174600|174450|174950|174900|174100|173950|4629
1760601600000|2025-10-16 08:00:00|174550|174400|174950|174850|175300|175200|174300|174200|2649
1760601900000|2025-10-16 08:05:00|175000|174800|175350|175250|175700|175600|174800|174700|1998
1760602200000|2025-10-16 08:10:00|175300|175200|175250|175200|175700|175600|174950|174850|2753
1760602500000|2025-10-16 08:15:00|175200|175150|174900|174800|175250|175150|174450|174400|2594
1760602800000|2025-10-16 08:20:00|174850|174850|175300|175200|175400|175300|174650|174550|1475
1760603100000|2025-10-16 08:25:00|175250|175150|174850|174750|175300|175200|174800|174750|1944
1760603400000|2025-10-16 08:30:00|174900|174800|175000|174850|175150|175100|174700|174600|1566
1760603700000|2025-10-16 08:35:00|174950|174800|175050|174950|175400|175300|174800|174750|1356
1760604000000|2025-10-16 08:40:00|175000|174900|175450|175350|175450|175350|174850|174800|1127
1760604300000|2025-10-16 08:45:00|175500|175400|176100|176000|176150|176100|175500|175400|1415
1760604600000|2025-10-16 08:50:00|176050|175950|177000|176900|177250|177200|175950|175900|4493
1760604900000|2025-10-16 08:55:00|176950|176850|177150|177100|177600|177550|176850|176800|7362
1760605200000|2025-10-16 09:00:00|177200|177150|177400|177300|177700|177650|177000|176950|5124
1760605500000|2025-10-16 09:05:00|177450|177350|177500|177400|177700|177600|177200|177150|2612
1760605800000|2025-10-16 09:10:00|177550|177450|177250|177150|177650|177600|177250|177150|3353
1760606100000|2025-10-16 09:15:00|177200|177200|177100|177000|177300|177200|176850|176750|1397
1760606400000|2025-10-16 09:20:00|177050|177050|177000|176950|177450|177400|177000|176900|3322
1760606700000|2025-10-16 09:25:00|177050|176900|177100|177000|177250|177200|177000|176900|677
1760607000000|2025-10-16 09:30:00|177050|176950|177050|177000|177200|177150|176950|176850|2273
1760607300000|2025-10-16 09:35:00|177000|176950|176850|176750|177050|177000|176700|176600|1203
1760607600000|2025-10-16 09:40:00|176800|176800|176600|176500|176850|176800|176250|176200|1834
1760607900000|2025-10-16 09:45:00|176550|176450|176700|176600|177200|177150|176550|176450|1998
1760608200000|2025-10-16 09:50:00|176650|176550|176600|176500|176750|176650|176400|176350|735
1760608500000|2025-10-16 09:55:00|176550|176450|176400|176350|176600|176550|176350|176300|830
1760608800000|2025-10-16 10:00:00|176450|176300|176500|176400|176600|176500|176300|176250|253
1760609100000|2025-10-16 10:05:00|176550|176450|176700|176600|177100|177000|176500|176400|1550
1760609400000|2025-10-16 10:10:00|176750|176650|176900|176800|176900|176850|176700|176600|337
1760609700000|2025-10-16 10:15:00|176850|176750|176900|176800|177000|176950|176800|176750|402
1760610000000|2025-10-16 10:20:00|176850|176750|176950|176850|177100|177050|176800|176700|474
1760610300000|2025-10-16 10:25:00|176900|176900|176800|176700|177050|177000|176750|176700|493
1760610600000|2025-10-16 10:30:00|176750|176750|176500|176400|176800|176750|176450|176400|818
1760610900000|2025-10-16 10:35:00|176450|176350|176450|176400|176450|176400|176200|176150|609
1760611200000|2025-10-16 10:40:00|176500|176450|176500|176450|176600|176550|176400|176350|659
1760611500000|2025-10-16 10:45:00|176550|176500|176650|176550|176750|176700|176450|176350|730
1760611800000|2025-10-16 10:50:00|176600|176500|176500|176400|176700|176600|176400|176350|252
1760612100000|2025-10-16 10:55:00|176550|176450|176650|176550|176750|176700|176500|176450|363
1760612400000|2025-10-16 11:00:00|176600|176500|176500|176400|176650|176600|176400|176350|357
1760612700000|2025-10-16 11:05:00|176450|176350|176450|176350|176500|176400|176000|175950|1082
1760613000000|2025-10-16 11:10:00|176500|176400|176650|176550|176650|176550|176300|176200|182
1760613300000|2025-10-16 11:15:00|176750|176600|176650|176550|176800|176750|176500|176450|590
1760613600000|2025-10-16 11:20:00|176700|176600|176700|176600|176800|176750|176650|176550|191
1760613900000|2025-10-16 11:25:00|176650|176550|176650|176550|176800|176700|176650|176550|493
1760614200000|2025-10-16 11:30:00|176600|176600|176500|176450|176600|176600|176350|176250|1011
1760614500000|2025-10-16 11:35:00|176450|176400|176700|176600|176700|176600|176400|176300|262
1760614800000|2025-10-16 11:40:00|176650|176550|176650|176550|176700|176650|176600|176500|172
1760615100000|2025-10-16 11:45:00|176600|176450|176500|176400|176650|176550|176450|176400|473
1760615400000|2025-10-16 11:50:00|176450|176350|176850|176750|177000|176900|176400|176350|1020
1760615700000|2025-10-16 11:55:00|176800|176700|176750|176650|176850|176700|176600|176500|540
1760616000000|2025-10-16 12:00:00|176700|176600|177300|177200|177350|177300|176650|176600|721
1760616300000|2025-10-16 12:05:00|177250|177250|176750|176700|177350|177300|176750|176700|517
1760616600000|2025-10-16 12:10:00|176700|176650|176850|176750|177050|177000|176700|176650|309
1760616900000|2025-10-16 12:15:00|176900|176800|176950|176850|177000|176950|176750|176650|604
1760617200000|2025-10-16 12:20:00|176900|176900|176700|176600|176950|176900|176650|176600|296
1760617500000|2025-10-16 12:25:00|176650|176550|176850|176750|176900|176850|176650|176550|159
1760617800000|2025-10-16 12:30:00|176900|176800|176750|176700|176900|176850|176700|176650|420
1760618100000|2025-10-16 12:35:00|176800|176650|176750|176650|176850|176750|176550|176500|830
1760618400000|2025-10-16 12:40:00|176700|176600|176750|176650|177250|177200|176650|176600|1059
1760618700000|2025-10-16 12:45:00|176700|176600|176950|176900|177000|176900|176650|176600|380
1760619000000|2025-10-16 12:50:00|177000|176950|176950|176850|177200|177100|176900|176850|338
1760619300000|2025-10-16 12:55:00|176900|176800|176950|176850|177100|177050|176850|176800|630
1760619600000|2025-10-16 13:00:00|176900|176800|176650|176550|177050|176950|176450|176400|1565
1760619900000|2025-10-16 13:05:00|176600|176500|176650|176550|176700|176600|176300|176250|1234
1760620200000|2025-10-16 13:10:00|176700|176600|176700|176600|176750|176700|176550|176500|1063
1760620500000|2025-10-16 13:15:00|176650|176650|176550|176500|176750|176700|176450|176400|625
1760620800000|2025-10-16 13:20:00|176600|176450|177000|176950|177050|177000|176550|176450|532
1760621100000|2025-10-16 13:25:00|177050|176900|177250|177150|177300|177200|176950|176900|400
1760621400000|2025-10-16 13:30:00|177200|177100|177300|177200|177300|177250|177050|177000|1365
1760621700000|2025-10-16 13:35:00|177250|177150|177100|177000|177300|177200|176900|176850|900
1760622000000|2025-10-16 13:40:00|177050|177050|176400|176350|177100|177050|176400|176350|1782
1760622300000|2025-10-16 13:45:00|176350|176300|175700|175650|176350|176300|175600|175550|4135
1760622600000|2025-10-16 13:50:00|175750|175700|175950|175850|176050|176000|175700|175650|457
1760622900000|2025-10-16 13:55:00|175900|175900|176150|176100|176400|176300|175900|175850|1470
1760623200000|2025-10-16 14:00:00|176200|176150|176400|176300|176700|176600|176150|176100|1111
1760623500000|2025-10-16 14:05:00|176350|176350|176450|176350|177000|176950|175750|175700|6934
1760623800000|2025-10-16 14:10:00|176500|176400|176850|176750|176950|176900|176150|176100|2503
1760624100000|2025-10-16 14:15:00|176800|176800|177100|177050|177100|177050|176650|176600|1254
1760624400000|2025-10-16 14:20:00|177150|177100|176950|176900|177150|177100|176900|176850|799
1760624700000|2025-10-16 14:25:00|177000|176950|176300|176200|177150|177100|176200|176150|2794
1760625000000|2025-10-16 14:30:00|176350|176250|176700|176600|177050|177000|176350|176200|2534
1760625300000|2025-10-16 14:35:00|176750|176650|177000|176950|177050|177000|176700|176600|2291
1760625600000|2025-10-16 14:40:00|176950|176900|176800|176700|177050|176950|176700|176650|2515
1760625900000|2025-10-16 14:45:00|176750|176750|176250|176150|176900|176850|176200|176150|2767
1760626200000|2025-10-16 14:50:00|176300|176200|176750|176650|176750|176700|176200|176150|1842
1760626500000|2025-10-16 14:55:00|176700|176700|177000|176900|177050|176950|176500|176450|2079
1760626800000|2025-10-16 15:00:00|177050|176950|177100|177050|177200|177150|176800|176750|1989
1760627100000|2025-10-16 15:05:00|177050|177000|177500|177400|177500|177400|176950|176850|1458
1760627400000|2025-10-16 15:10:00|177550|177450|177650|177550|177800|177750|177500|177400|2792
1760627700000|2025-10-16 15:15:00|177700|177600|177950|177850|177950|177900|177650|177550|1521
1760628000000|2025-10-16 15:20:00|177900|177800|177700|177600|177950|177800|177550|177500|1826
1760628300000|2025-10-16 15:25:00|177650|177550|177800|177700|177800|177700|177450|177400|1729
1760684400000|2025-10-17 07:00:00|171450|171400|170750|170600|171900|171750|170100|170000|9565
1760684700000|2025-10-17 07:05:00|170700|170550|169400|169300|171350|171250|169400|169300|6965
1760685000000|2025-10-17 07:10:00|169350|169250|169750|169650|170350|170250|169100|169000|6730
1760685300000|2025-10-17 07:15:00|169700|169600|170250|170200|170650|170550|169700|169600|3050
1760685600000|2025-10-17 07:20:00|170300|170250|170200|170150|170550|170500|170100|170000|2084
1760685900000|2025-10-17 07:25:00|170250|170200|170800|170700|170800|170700|170050|170000|2416
1760686200000|2025-10-17 07:30:00|170850|170750|170700|170600|171200|171150|170600|170500|2605
1760686500000|2025-10-17 07:35:00|170750|170650|170850|170750|170900|170850|170400|170350|1205
1760686800000|2025-10-17 07:40:00|170800|170700|170400|170300|170850|170750|169950|169900|2896
1760687100000|2025-10-17 07:45:00|170350|170350|170300|170200|170750|170700|170150|170100|2050
1760687400000|2025-10-17 07:50:00|170250|170150|170600|170500|170800|170750|170250|170150|1729
1760687700000|2025-10-17 07:55:00|170550|170450|170250|170150|170550|170500|170000|169900|2449
1760688000000|2025-10-17 08:00:00|170200|170200|169300|169200|170250|170200|169250|169200|2069
1760688300000|2025-10-17 08:05:00|169250|169150|168900|168800|169300|169150|168700|168600|3859
1760688600000|2025-10-17 08:10:00|168950|168850|168750|168700|169350|169300|168750|168700|1350
1760688900000|2025-10-17 08:15:00|168700|168650|168200|168150|168750|168650|168100|168050|3383
1760689200000|2025-10-17 08:20:00|168150|168100|167850|167750|168200|168100|167200|167150|9372
1760689500000|2025-10-17 08:25:00|167900|167800|167150|167050|167900|167850|167000|166900|3400
1760689800000|2025-10-17 08:30:00|167200|167100|168050|167950|168300|168200|166750|166650|11093
1760690100000|2025-10-17 08:35:00|168000|168000|167700|167600|168300|168250|167600|167500|7346
1760690400000|2025-10-17 08:40:00|167650|167550|168150|168050|168500|168400|167600|167500|4251
1760690700000|2025-10-17 08:45:00|168200|168150|167450|167400|168250|168150|167200|167150|5978
1760691000000|2025-10-17 08:50:00|167500|167450|167400|167300|167800|167750|167350|167250|3330
1760691300000|2025-10-17 08:55:00|167450|167350|167400|167300|167650|167600|167250|167200|1538
1760691600000|2025-10-17 09:00:00|167350|167250|167250|167200|167550|167500|167250|167200|1704
1760691900000|2025-10-17 09:05:00|167300|167150|167250|167150|167500|167450|167000|166900|4492
1760692200000|2025-10-17 09:10:00|167200|167200|167300|167200|167750|167700|167150|167050|1525
1760692500000|2025-10-17 09:15:00|167250|167150|167300|167250|167600|167550|167100|167050|2802
1760692800000|2025-10-17 09:20:00|167350|167300|166950|166900|167350|167300|166800|166750|1994
1760693100000|2025-10-17 09:25:00|166900|166850|166500|166400|167150|167100|166500|166400|2050
1760693400000|2025-10-17 09:30:00|166450|166350|165550|165450|166550|166450|165200|165150|10272
1760693700000|2025-10-17 09:35:00|165500|165400|166400|166350|166750|166700|165400|165350|6362
1760694000000|2025-10-17 09:40:00|166450|166400|165800|165750|166450|166400|165750|165700|1530
1760694300000|2025-10-17 09:45:00|165750|165700|165850|165800|166000|165950|165350|165300|3771
1760694600000|2025-10-17 09:50:00|165900|165850|166000|165950|166050|166000|165650|165600|4036
1760694900000|2025-10-17 09:55:00|165950|165900|166100|166000|166300|166250|165900|165850|2056
1760695200000|2025-10-17 10:00:00|166150|166050|166250|166150|166250|166200|165700|165650|1359
1760695500000|2025-10-17 10:05:00|166200|166100|166100|166000|166300|166250|166000|165950|1527
1760695800000|2025-10-17 10:10:00|166150|166050|166650|166550|166750|166650|166050|166000|2020
1760696100000|2025-10-17 10:15:00|166600|166500|166000|165900|166600|166500|165950|165900|2637
1760696400000|2025-10-17 10:20:00|165950|165950|166050|165950|166150|166100|165700|165650|1769
1760696700000|2025-10-17 10:25:00|166100|166000|165800|165700|166150|166100|165750|165650|1715
1760697000000|2025-10-17 10:30:00|165850|165750|165950|165900|166050|165950|165750|165700|1213
1760697300000|2025-10-17 10:35:00|166000|165850|166050|165950|166100|166050|165850|165800|593
1760697600000|2025-10-17 10:40:00|166100|166000|165900|165850|166100|166050|165800|165700|1041
1760697900000|2025-10-17 10:45:00|165850|165800|166050|165950|166100|166050|165850|165800|489
1760698200000|2025-10-17 10:50:00|166100|166000|166300|166200|166300|166250|165750|165700|1041
1760698500000|2025-10-17 10:55:00|166350|166250|166100|166050|166400|166350|166050|166000|1175
1760698800000|2025-10-17 11:00:00|166050|166000|166100|166000|166100|166000|166050|166000|4
1760699100000|2025-10-17 11:05:00|166200|165150|165400|165300|166300|166250|165400|165150|3287
1760699400000|2025-10-17 11:10:00|165350|165250|165000|164900|165400|165250|164500|164450|9308
1760699700000|2025-10-17 11:15:00|164950|164850|164900|164800|165550|165500|164900|164800|3805
1760700000000|2025-10-17 11:20:00|164950|164850|165650|165550|165700|165650|164750|164700|2326
1760700300000|2025-10-17 11:25:00|165700|165600|166050|166000|166150|166100|165650|165550|3039
1760700600000|2025-10-17 11:30:00|166000|165950|166000|165900|166050|166000|165650|165550|1368
1760700900000|2025-10-17 11:35:00|166050|165950|166500|166400|166550|166500|165900|165850|2483
1760701200000|2025-10-17 11:40:00|166450|166350|166050|165950|166500|166400|165750|165700|1649
1760701500000|2025-10-17 11:45:00|166000|166000|166500|166450|166550|166500|166000|165950|2499
1760701800000|2025-10-17 11:50:00|166550|166400|166850|166750|166950|166850|166500|166400|2046
1760702100000|2025-10-17 11:55:00|166800|166800|167300|167200|167300|167250|166800|166700|1783
1760702400000|2025-10-17 12:00:00|167350|167250|167450|167350|167750|167650|167350|167250|3793
1760702700000|2025-10-17 12:05:00|167400|167400|167650|167550|167800|167700|167350|167250|1117
1760703000000|2025-10-17 12:10:00|167600|167600|167300|167250|167700|167650|167150|167100|1005
1760703300000|2025-10-17 12:15:00|167250|167200|167300|167200|167450|167350|166950|166900|1408
1760703600000|2025-10-17 12:20:00|167250|167150|167300|167250|167500|167450|167100|167000|1253
1760703900000|2025-10-17 12:25:00|167350|167200|167250|167200|167350|167250|167150|167100|897
1760704200000|2025-10-17 12:30:00|167300|167250|167700|167600|167700|167600|167300|167200|732
1760704500000|2025-10-17 12:35:00|167650|167650|167600|167500|167800|167750|167400|167350|2336
1760704800000|2025-10-17 12:40:00|167550|167550|167300|167200|167650|167600|167250|167200|1806
1760705100000|2025-10-17 12:45:00|167250|167150|166750|166650|167250|167200|166700|166600|1178
1760705400000|2025-10-17 12:50:00|166800|166700|166300|166200|166900|166850|166250|166200|819
1760705700000|2025-10-17 12:55:00|166250|166250|166050|165950|166450|166400|165800|165700|1448
1760706000000|2025-10-17 13:00:00|166100|166000|165900|165800|166150|166100|165900|165800|1512
1760706300000|2025-10-17 13:05:00|165850|165750|166100|166000|166200|166150|165850|165750|854
1760706600000|2025-10-17 13:10:00|166050|166050|166250|166150|166450|166400|166000|165950|1905
1760706900000|2025-10-17 13:15:00|166200|166200|165700|165650|166200|166200|165600|165500|1838
1760707200000|2025-10-17 13:20:00|165650|165600|165850|165750|165950|165900|165650|165550|551
1760707500000|2025-10-17 13:25:00|165900|165800|166800|166700|166900|166800|165800|165750|1808
1760707800000|2025-10-17 13:30:00|166750|166650|167300|167200|167300|167250|166250|166200|2620
1760708100000|2025-10-17 13:35:00|167350|167250|167450|167350|167550|167450|167000|166900|1775
1760708400000|2025-10-17 13:40:00|167400|167400|167350|167250|167700|167600|167150|167050|1997
1760708700000|2025-10-17 13:45:00|167400|167300|167100|167000|167550|167500|167050|166950|1132
1760709000000|2025-10-17 13:50:00|167150|167050|167700|167650|167800|167750|167150|167050|2334
1760709300000|2025-10-17 13:55:00|167750|167700|168200|168100|168200|168100|167550|167500|4125
1760709600000|2025-10-17 14:00:00|168250|168150|168800|168750|168900|168800|168000|167950|3411
1760709900000|2025-10-17 14:05:00|168850|168800|169100|169000|169350|169250|168700|168650|3117
1760710200000|2025-10-17 14:10:00|169150|168950|168700|168600|169150|169050|168600|168550|2799
1760710500000|2025-10-17 14:15:00|168650|168550|168850|168800|169000|168950|168250|168150|2518
1760710800000|2025-10-17 14:20:00|168800|168750|167900|167800|168850|168800|167750|167700|2217
1760711100000|2025-10-17 14:25:00|167850|167850|168050|167950|168250|168150|167600|167550|2498
1760711400000|2025-10-17 14:30:00|168100|168000|167550|167450|168150|168100|167550|167450|1785
1760711700000|2025-10-17 14:35:00|167500|167500|166800|166700|167500|167500|166750|166700|1308
1760712000000|2025-10-17 14:40:00|166750|166750|166750|166700|167200|167100|166750|166700|2421
1760712300000|2025-10-17 14:45:00|166700|166650|166200|166100|166700|166650|166150|166100|3253
1760712600000|2025-10-17 14:50:00|166150|166050|166100|166000|166250|166200|165900|165850|2606
1760712900000|2025-10-17 14:55:00|166050|166050|166250|166200|166250|166200|165950|165900|1950
1760713200000|2025-10-17 15:00:00|166300|166150|165650|165550|166300|166200|165650|165550|1308
1760713500000|2025-10-17 15:05:00|165600|165600|165300|165250|165700|165650|165050|165000|4123
1760713800000|2025-10-17 15:10:00|165350|165300|165650|165550|165700|165600|165350|165250|2270
1760714100000|2025-10-17 15:15:00|165700|165600|166000|165900|166000|165950|165600|165550|2595
1760714400000|2025-10-17 15:20:00|165950|165850|165600|165550|166000|165950|165550|165500|3560
1760714700000|2025-10-17 15:25:00|165550|165500|165400|165300|165700|165650|164800|164200|8564
1760943600000|2025-10-20 07:00:00|172000|171950|171700|171550|172000|171950|170450|170300|7553
1760943900000|2025-10-20 07:05:00|171750|171600|171450|171350|171900|171850|170450|170350|9983
1760944200000|2025-10-20 07:10:00|171500|171400|172250|172100|173250|173150|171400|171350|10416
1760944500000|2025-10-20 07:15:00|172300|172150|172850|172800|172950|172900|171800|171750|3509
1760944800000|2025-10-20 07:20:00|172900|172850|172450|172400|172900|172850|172450|172350|2134
1760945100000|2025-10-20 07:25:00|172500|172350|173450|173350|173650|173600|172400|172300|5423
1760945400000|2025-10-20 07:30:00|173400|173300|173550|173450|173600|173550|173150|173100|4358
1760945700000|2025-10-20 07:35:00|173500|173500|174050|174000|174350|174300|173500|173450|5602
1760946000000|2025-10-20 07:40:00|174100|173950|173550|173500|174500|174400|173550|173500|5159
1760946300000|2025-10-20 07:45:00|173500|173450|173350|173250|173600|173500|173200|173150|3721
1760946600000|2025-10-20 07:50:00|173300|173200|173350|173300|173850|173800|173150|173050|2606
1760946900000|2025-10-20 07:55:00|173300|173250|173150|173100|173600|173500|173150|173050|2474
1760947200000|2025-10-20 08:00:00|173100|173050|173250|173150|173450|173350|172950|172850|2231
1760947500000|2025-10-20 08:05:00|173200|173100|173200|173100|173250|173150|172750|172700|1313
1760947800000|2025-10-20 08:10:00|173150|173150|172850|172750|173400|173350|172850|172750|854
1760948100000|2025-10-20 08:15:00|172800|172800|172400|172350|172800|172800|172350|172300|2619
1760948400000|2025-10-20 08:20:00|172450|172300|172500|172450|172700|172650|172050|172000|1651
1760948700000|2025-10-20 08:25:00|172550|172400|172450|172350|172700|172600|172300|172200|578
1760949000000|2025-10-20 08:30:00|172400|172300|172750|172650|172850|172800|172200|172150|1920
1760949300000|2025-10-20 08:35:00|172700|172700|172600|172550|172750|172700|172350|172300|1599
1760949600000|2025-10-20 08:40:00|172650|172600|173050|172950|173100|173000|172600|172500|1199
1760949900000|2025-10-20 08:45:00|173000|173000|173250|173200|173450|173400|173000|172950|1178
1760950200000|2025-10-20 08:50:00|173200|173150|173050|173000|173250|173200|172900|172850|1140
1760950500000|2025-10-20 08:55:00|173000|172950|173000|172900|173250|173200|172950|172900|1025
1760950800000|2025-10-20 09:00:00|173050|172950|173100|173000|173200|173150|172850|172800|1141
1760951100000|2025-10-20 09:05:00|173050|173050|173100|173000|173150|173100|172900|172850|770
1760951400000|2025-10-20 09:10:00|173150|173050|173100|173000|173400|173300|172950|172900|810
1760951700000|2025-10-20 09:15:00|173050|172950|173050|172950|173150|173100|172950|172900|350
1760952000000|2025-10-20 09:20:00|173000|172900|172750|172700|173250|173200|172650|172550|3100
1760952300000|2025-10-20 09:25:00|172800|172650|172850|172800|172950|172900|172700|172600|531
1760952600000|2025-10-20 09:30:00|172900|172850|172900|172800|173100|173050|172850|172800|959
1760952900000|2025-10-20 09:35:00|172950|172850|173000|172900|173050|173000|172900|172800|468
1760953200000|2025-10-20 09:40:00|172950|172950|172850|172750|173100|173050|172800|172750|490
1760953500000|2025-10-20 09:45:00|172900|172800|173000|172950|173100|173000|172850|172750|523
1760953800000|2025-10-20 09:50:00|172950|172900|173500|173400|173600|173550|172950|172900|1509
1760954100000|2025-10-20 09:55:00|173450|173450|173400|173300|173650|173600|173300|173250|828
1760954400000|2025-10-20 10:00:00|173550|173350|173600|173500|173750|173650|173300|173250|1081
1760954700000|2025-10-20 10:05:00|173550|173450|173800|173700|173850|173800|173500|173450|1238
1760955000000|2025-10-20 10:10:00|173850|173750|173750|173700|173900|173850|173700|173650|490
1760955300000|2025-10-20 10:15:00|173700|173650|174100|174000|174150|174100|173700|173650|2147
1760955600000|2025-10-20 10:20:00|174050|173950|174100|174050|174100|174050|173900|173800|659
1760955900000|2025-10-20 10:25:00|174150|174100|174500|174400|174500|174450|174100|174050|989
1760956200000|2025-10-20 10:30:00|174450|174350|174850|174750|174950|174850|174400|174350|679
1760956500000|2025-10-20 10:35:00|174900|174800|174800|174700|175000|174950|174650|174550|1295
1760956800000|2025-10-20 10:40:00|174750|174650|174850|174750|174950|174900|174600|174550|941
1760957100000|2025-10-20 10:45:00|174900|174800|174800|174700|174950|174900|174650|174600|464
1760957400000|2025-10-20 10:50:00|174750|174650|174450|174350|174750|174700|174300|174250|754
1760957700000|2025-10-20 10:55:00|174400|174400|174200|174100|174450|174400|174100|174050|480
1760958000000|2025-10-20 11:00:00|174300|174150|174050|174000|174350|174300|174000|173950|2279
1760958300000|2025-10-20 11:05:00|174100|174050|174650|174600|174650|174600|174050|173950|1459
1760958600000|2025-10-20 11:10:00|174600|174550|174550|174500|174700|174650|174450|174400|1305
1760958900000|2025-10-20 11:15:00|174600|174550|174500|174450|174650|174600|174450|174400|348
1760959200000|2025-10-20 11:20:00|174450|174400|174550|174500|174550|174500|174450|174350|382
1760959500000|2025-10-20 11:25:00|174600|174550|174650|174550|174650|174600|174500|174450|662
1760959800000|2025-10-20 11:30:00|174700|174600|174600|174500|174800|174750|174550|174500|1006
1760960100000|2025-10-20 11:35:00|174550|174450|174450|174400|174600|174500|174300|174250|748
1760960400000|2025-10-20 11:40:00|174500|174450|174450|174400|174550|174500|174400|174350|540
1760960700000|2025-10-20 11:45:00|174500|174450|174700|174650|174700|174650|174450|174400|387
1760961000000|2025-10-20 11:50:00|174650|174600|174650|174550|174700|174650|174600|174550|124
1760961300000|2025-10-20 11:55:00|174700|174600|174900|174850|174900|174850|174600|174500|311
1760961600000|2025-10-20 12:00:00|174950|174900|174750|174650|175100|175050|174600|174550|1501
1760961900000|2025-10-20 12:05:00|174700|174700|174900|174850|174950|174900|174650|174600|335
1760962200000|2025-10-20 12:10:00|174950|174900|175400|175350|175450|175400|174950|174850|2687
1760962500000|2025-10-20 12:15:00|175350|175300|175350|175250|175400|175350|175200|175100|464
1760962800000|2025-10-20 12:20:00|175400|175300|175350|175300|175700|175650|175250|175200|1522
1760963100000|2025-10-20 12:25:00|175400|175350|175400|175300|175500|175450|175300|175250|681
1760963400000|2025-10-20 12:30:00|175350|175350|175600|175500|175700|175650|175350|175350|689
1760963700000|2025-10-20 12:35:00|175550|175450|175500|175450|175550|175450|175350|175300|475
1760964000000|2025-10-20 12:40:00|175550|175500|175150|175100|175550|175500|175150|175050|2265
1760964300000|2025-10-20 12:45:00|175100|175050|175400|175300|175500|175450|175100|175050|449
1760964600000|2025-10-20 12:50:00|175450|175350|175500|175450|175600|175550|175300|175250|734
1760964900000|2025-10-20 12:55:00|175550|175500|175500|175400|175550|175500|175350|175300|366
1760965200000|2025-10-20 13:00:00|175450|175450|175700|175600|175750|175650|175300|175250|477
1760965500000|2025-10-20 13:05:00|175750|175650|175550|175500|175750|175650|175550|175450|358
1760965800000|2025-10-20 13:10:00|175600|175550|175450|175350|175750|175650|175350|175300|1668
1760966100000|2025-10-20 13:15:00|175400|175400|175650|175550|175750|175650|175400|175300|789
1760966400000|2025-10-20 13:20:00|175600|175600|175450|175400|175650|175600|175400|175350|1243
1760966700000|2025-10-20 13:25:00|175500|175450|175800|175750|175850|175800|175450|175450|719
1760967000000|2025-10-20 13:30:00|175750|175700|175250|175150|175750|175700|175000|174900|2741
1760967300000|2025-10-20 13:35:00|175300|175200|175200|175150|175500|175450|175150|175050|691
1760967600000|2025-10-20 13:40:00|175150|175100|175400|175300|175500|175450|174950|174900|1275
1760967900000|2025-10-20 13:45:00|175350|175250|176100|176000|176100|176050|175300|175200|1689
1760968200000|2025-10-20 13:50:00|176150|176050|175700|175600|176150|176100|175650|175550|1412
1760968500000|2025-10-20 13:55:00|175650|175550|175650|175600|176100|176000|175400|175350|1194
1760968800000|2025-10-20 14:00:00|175600|175550|175650|175550|175700|175650|175400|175350|664
1760969100000|2025-10-20 14:05:00|175700|175600|175850|175750|176200|176100|175700|175550|1588
1760969400000|2025-10-20 14:10:00|175800|175700|175750|175650|175900|175850|175600|175550|2629
1760969700000|2025-10-20 14:15:00|175700|175700|175350|175300|175750|175700|175300|175200|1788
1760970000000|2025-10-20 14:20:00|175400|175350|175450|175400|175600|175550|175350|175300|2341
1760970300000|2025-10-20 14:25:00|175500|175450|175750|175700|175950|175900|175400|175350|1778
1760970600000|2025-10-20 14:30:00|175800|175650|175300|175200|175800|175700|175100|175050|2064
1760970900000|2025-10-20 14:35:00|175250|175150|175400|175300|175450|175400|175050|174950|1199
1760971200000|2025-10-20 14:40:00|175350|175350|175450|175350|175450|175400|175150|175100|745
1760971500000|2025-10-20 14:45:00|175400|175400|175700|175650|175800|175750|175400|175350|1989
1760971800000|2025-10-20 14:50:00|175750|175700|175650|175550|175800|175700|175550|175500|760
1760972100000|2025-10-20 14:55:00|175600|175500|175550|175500|175700|175650|175500|175450|1029
1760972400000|2025-10-20 15:00:00|175600|175550|175700|175600|175750|175700|175500|175450|1503
1760972700000|2025-10-20 15:05:00|175650|175650|175600|175500|175700|175650|175350|175300|2938
1760973000000|2025-10-20 15:10:00|175650|175550|175250|175150|175700|175600|175000|174900|2465
1760973300000|2025-10-20 15:15:00|175200|175200|174900|174850|175350|175300|174850|174800|6650
1760973600000|2025-10-20 15:20:00|174950|174800|175150|175100|175250|175200|174900|174800|3617
1760973900000|2025-10-20 15:25:00|175100|175050|175200|175100|175200|175150|174950|174900|2238
1761030000000|2025-10-21 07:00:00|177900|177750|177600|177450|178300|178200|177000|176900|8708
1761030300000|2025-10-21 07:05:00|177650|177500|177100|176950|177750|177650|176950|176850|2839
1761030600000|2025-10-21 07:10:00|177150|177000|176650|176600|177300|177250|176650|176600|2319
1761030900000|2025-10-21 07:15:00|176700|176650|176250|176150|176950|176850|176250|176150|2242
1761031200000|2025-10-21 07:20:00|176200|176100|175500|175400|176400|176300|175250|175200|5073
1761031500000|2025-10-21 07:25:00|175550|175450|176450|176350|176700|176600|175550|175450|1920
1761031800000|2025-10-21 07:30:00|176500|176400|176850|176750|177000|176950|176450|176350|1830
1761032100000|2025-10-21 07:35:00|176900|176800|176850|176750|176950|176900|176200|176150|1403
1761032400000|2025-10-21 07:40:00|176900|176800|177000|176900|177350|177250|176900|176750|1735
1761032700000|2025-10-21 07:45:00|177050|176950|176900|176800|177150|177100|176650|176550|1612
1761033000000|2025-10-21 07:50:00|176850|176750|177150|177050|177250|177150|176600|176550|556
1761033300000|2025-10-21 07:55:00|177100|177000|176900|176800|177150|177100|176750|176700|1326
1761033600000|2025-10-21 08:00:00|176850|176850|176800|176700|176950|176850|176700|176650|1131
1761033900000|2025-10-21 08:05:00|176750|176650|176600|176500|177050|176950|176500|176400|1489
1761034200000|2025-10-21 08:10:00|176550|176450|177050|176950|177050|176950|176550|176450|378
1761034500000|2025-10-21 08:15:00|177100|177000|177100|177000|177200|177150|176850|176800|1658
1761034800000|2025-10-21 08:20:00|177150|177050|176700|176600|177150|177050|175950|175900|2299
1761035100000|2025-10-21 08:25:00|176750|176650|176950|176850|176950|176900|176700|176600|534
1761035400000|2025-10-21 08:30:00|176900|176800|177250|177200|177400|177300|176750|176650|752
1761035700000|2025-10-21 08:35:00|177300|177250|177200|177100|177650|177550|177150|177050|935
1761036000000|2025-10-21 08:40:00|177150|177050|176750|176700|177150|177050|176600|176500|756
1761036300000|2025-10-21 08:45:00|176800|176650|176850|176750|176850|176750|176500|176400|561
1761036600000|2025-10-21 08:50:00|176800|176700|176550|176500|176900|176800|176550|176450|536
1761036900000|2025-10-21 08:55:00|176600|176450|176200|176100|176650|176600|176200|176100|1322
1761037200000|2025-10-21 09:00:00|176250|176150|176400|176300|176450|176350|176200|176100|310
1761037500000|2025-10-21 09:05:00|176350|176350|176650|176600|176700|176650|176150|176100|418
1761037800000|2025-10-21 09:10:00|176700|176650|177050|176950|177050|176950|176650|176600|524
1761038100000|2025-10-21 09:15:00|177000|177000|177050|176950|177150|177100|176900|176850|669
1761038400000|2025-10-21 09:20:00|177100|177000|176800|176750|177100|177000|176750|176700|397
1761038700000|2025-10-21 09:25:00|176850|176800|176700|176600|176850|176800|176600|176500|548
1761039000000|2025-10-21 09:30:00|176650|176650|176800|176700|177000|176950|176600|176550|348
1761039300000|2025-10-21 09:35:00|176850|176750|176800|176750|177100|177000|176650|176550|3169
1761039600000|2025-10-21 09:40:00|176850|176800|177200|177150|177250|177150|176850|176800|1891
1761039900000|2025-10-21 09:45:00|177250|177100|177450|177350|177500|177450|177200|177100|799
1761040200000|2025-10-21 09:50:00|177400|177400|177650|177550|177900|177850|177400|177400|1052
1761040500000|2025-10-21 09:55:00|177700|177600|177500|177400|177700|177600|177450|177350|797
1761040800000|2025-10-21 10:00:00|177550|177450|177400|177350|177550|177450|177150|177100|728
1761041100000|2025-10-21 10:05:00|177350|177300|177350|177300|177450|177400|177200|177150|230
1761041400000|2025-10-21 10:10:00|177400|177250|177350|177250|177550|177450|177250|177200|402
1761041700000|2025-10-21 10:15:00|177300|177200|176750|176700|177300|177200|176750|176650|506
1761042000000|2025-10-21 10:20:00|176800|176650|177550|177450|177550|177450|176800|176650|656
1761042300000|2025-10-21 10:25:00|177500|177400|177850|177800|178000|177950|177500|177400|1667
1761042600000|2025-10-21 10:30:00|177800|177750|177650|177550|177850|177750|177650|177550|656
1761042900000|2025-10-21 10:35:00|177600|177500|177550|177450|177700|177600|177500|177400|333
1761043200000|2025-10-21 10:40:00|177500|177400|177500|177400|177600|177550|177450|177400|193
1761043500000|2025-10-21 10:45:00|177450|177450|177350|177250|177600|177500|177200|177100|545
1761043800000|2025-10-21 10:50:00|177400|177300|177350|177300|177450|177350|177100|177050|128
1761044100000|2025-10-21 10:55:00|177400|177350|177600|177500|177700|177650|177400|177350|102
1761044400000|2025-10-21 11:00:00|177650|177450|177700|177650|177800|177700|177450|177400|563
1761044700000|2025-10-21 11:05:00|177750|177700|177800|177700|177900|177850|177650|177600|721
1761045000000|2025-10-21 11:10:00|177750|177750|178100|178000|178100|178000|177650|177600|1193
1761045300000|2025-10-21 11:15:00|178150|178050|178100|178000|178200|178150|177950|177850|665
1761045600000|2025-10-21 11:20:00|178050|178050|177950|177900|178150|178100|177950|177900|626
1761045900000|2025-10-21 11:25:00|178000|177850|177800|177700|178000|177850|177650|177600|509
1761046200000|2025-10-21 11:30:00|177750|177750|178000|177950|178050|177950|177550|177500|243
1761046500000|2025-10-21 11:35:00|178050|178000|177850|177750|178150|178100|177850|177750|559
1761046800000|2025-10-21 11:40:00|177900|177800|177850|177750|178100|178000|177800|177700|212
1761047100000|2025-10-21 11:45:00|177800|177800|177850|177800|177950|177850|177800|177750|128
1761047400000|2025-10-21 11:50:00|177900|177850|177750|177700|177950|177850|177700|177600|180
1761047700000|2025-10-21 11:55:00|177800|177750|177800|177750|177800|177750|177750|177700|77
1761048000000|2025-10-21 12:00:00|177850|177700|177900|177800|178100|178050|177800|177700|889
1761048300000|2025-10-21 12:05:00|177850|177750|177700|177600|177900|177850|177650|177550|1239
1761048600000|2025-10-21 12:10:00|177650|177500|177300|177250|177700|177600|177300|177200|1209
1761048900000|2025-10-21 12:15:00|177350|177300|177350|177300|177450|177400|177300|177200|448
1761049200000|2025-10-21 12:20:00|177300|177250|177050|176950|177400|177300|176950|176850|831
1761049500000|2025-10-21 12:25:00|177000|176900|177050|176950|177200|177150|176950|176900|676
1761049800000|2025-10-21 12:30:00|177000|176900|177250|177150|177350|177250|176950|176900|838
1761050100000|2025-10-21 12:35:00|177300|177200|177450|177350|177500|177450|177150|177050|419
1761050400000|2025-10-21 12:40:00|177500|177400|177800|177700|177800|177700|177500|177400|131
1761050700000|2025-10-21 12:45:00|177750|177650|177650|177550|177900|177850|177600|177500|460
1761051000000|2025-10-21 12:50:00|177600|177500|177450|177400|177600|177500|177450|177350|183
1761051300000|2025-10-21 12:55:00|177400|177350|177400|177350|177550|177500|177400|177350|539
1761051600000|2025-10-21 13:00:00|177450|177400|177400|177350|177500|177400|177300|177250|606
1761051900000|2025-10-21 13:05:00|177350|177300|177150|177050|177450|177400|177100|177050|1173
1761052200000|2025-10-21 13:10:00|177100|177000|177300|177200|177350|177300|177050|177000|364
1761052500000|2025-10-21 13:15:00|177250|177150|177600|177500|177750|177650|177200|177100|1853
1761052800000|2025-10-21 13:20:00|177550|177550|177550|177500|177800|177700|177550|177500|557
1761053100000|2025-10-21 13:25:00|177600|177550|177400|177350|177800|177700|177400|177350|337
1761053400000|2025-10-21 13:30:00|177350|177300|177450|177350|177600|177500|177250|177200|392
1761053700000|2025-10-21 13:35:00|177400|177400|177800|177700|177800|177750|177400|177350|1361
1761054000000|2025-10-21 13:40:00|177750|177750|177500|177400|177900|177850|177450|177400|2159
1761054300000|2025-10-21 13:45:00|177450|177450|177300|177200|177550|177500|177000|176900|1626
1761054600000|2025-10-21 13:50:00|177350|177250|176950|176900|177500|177450|176400|176350|5200
1761054900000|2025-10-21 13:55:00|177000|176950|176850|176750|177000|176950|176600|176500|2594
1761055200000|2025-10-21 14:00:00|176900|176800|177450|177350|177650|177600|176850|176750|1332
1761055500000|2025-10-21 14:05:00|177400|177400|177450|177350|177600|177500|177250|177150|379
1761055800000|2025-10-21 14:10:00|177400|177400|178050|177950|178100|178050|177400|177350|1958
1761056100000|2025-10-21 14:15:00|178000|178000|178150|178100|178450|178400|178000|178000|1987
1761056400000|2025-10-21 14:20:00|178200|178050|178000|177950|178250|178150|177900|177850|656
1761056700000|2025-10-21 14:25:00|178050|178000|177300|177200|178100|178050|177250|177200|1016
1761057000000|2025-10-21 14:30:00|177350|177250|177150|177050|177500|177400|177000|176900|1457
1761057300000|2025-10-21 14:35:00|177100|177100|177350|177250|177400|177350|177050|177000|794
1761057600000|2025-10-21 14:40:00|177300|177300|177350|177250|177400|177350|177100|177000|1606
1761057900000|2025-10-21 14:45:00|177300|177200|177400|177300|177500|177450|177200|177100|1128
1761058200000|2025-10-21 14:50:00|177450|177350|177650|177600|177700|177650|177400|177350|1201
1761058500000|2025-10-21 14:55:00|177700|177650|177850|177750|177900|177850|177700|177600|725
1761058800000|2025-10-21 15:00:00|177800|177800|177800|177750|178100|178050|177700|177600|2144
1761059100000|2025-10-21 15:05:00|177850|177800|177150|177100|177850|177800|177100|177050|2171
1761059400000|2025-10-21 15:10:00|177100|177050|177500|177400|177650|177600|177000|176900|2322
1761059700000|2025-10-21 15:15:00|177550|177450|177600|177550|177650|177600|177450|177350|1823
1761060000000|2025-10-21 15:20:00|177650|177600|177750|177650|177800|177700|177550|177500|1109
1761060300000|2025-10-21 15:25:00|177700|177700|177850|177750|178050|178000|177700|177600|3944
1761116400000|2025-10-22 07:00:00|181050|181000|183350|183200|183900|183750|180100|180050|8717
1761116700000|2025-10-22 07:05:00|183400|183150|183200|183050|183700|183550|182600|182450|5097
1761117000000|2025-10-22 07:10:00|183150|183000|182250|182150|183450|183400|182050|182000|3477
1761117300000|2025-10-22 07:15:00|182200|182100|182850|182750|182900|182850|182100|182050|3208
1761117600000|2025-10-22 07:20:00|182800|182700|183300|183200|183300|183250|182600|182500|937
1761117900000|2025-10-22 07:25:00|183350|183250|183400|183300|183700|183600|183250|183200|2533
1761118200000|2025-10-22 07:30:00|183450|183350|182900|182800|183550|183450|182800|182750|2115
1761118500000|2025-10-22 07:35:00|182850|182850|183100|183050|183200|183150|182850|182750|1423
1761118800000|2025-10-22 07:40:00|183150|183100|183050|182950|183250|183150|182850|182750|703
1761119100000|2025-10-22 07:45:00|183000|182900|183400|183350|183400|183350|182900|182850|578
1761119400000|2025-10-22 07:50:00|183450|183400|183750|183650|184000|183950|183450|183350|2479
1761119700000|2025-10-22 07:55:00|183700|183600|183650|183550|183800|183750|183450|183400|757
1761120000000|2025-10-22 08:00:00|183600|183500|183000|182900|183600|183500|182750|182650|1631
1761120300000|2025-10-22 08:05:00|182950|182850|182850|182750|183100|183050|182700|182650|816
1761120600000|2025-10-22 08:10:00|182800|182700|182300|182250|182800|182750|182000|181900|2818
1761120900000|2025-10-22 08:15:00|182350|182300|182050|181950|182350|182300|181450|181400|1539
1761121200000|2025-10-22 08:20:00|182000|182000|182550|182500|182800|182750|181950|181850|1447
1761121500000|2025-10-22 08:25:00|182600|182550|182350|182300|182750|182700|182300|182250|684
1761121800000|2025-10-22 08:30:00|182400|182350|182550|182500|182600|182550|182350|182300|353
1761122100000|2025-10-22 08:35:00|182600|182550|182650|182550|183000|182950|182600|182500|724
1761122400000|2025-10-22 08:40:00|182700|182600|182950|182850|183000|182950|182500|182450|1011
1761122700000|2025-10-22 08:45:00|182900|182900|182650|182550|182950|182900|182500|182450|1261
1761123000000|2025-10-22 08:50:00|182600|182600|182500|182450|182850|182800|182500|182450|499
1761123300000|2025-10-22 08:55:00|182550|182500|182450|182350|182650|182600|182400|182350|1148
1761123600000|2025-10-22 09:00:00|182400|182300|182550|182500|182650|182600|182300|182250|1111
1761123900000|2025-10-22 09:05:00|182500|182450|182500|182400|182600|182550|182450|182400|738
1761124200000|2025-10-22 09:10:00|182450|182450|182900|182850|183000|182900|182450|182400|1024
1761124500000|2025-10-22 09:15:00|182850|182800|182500|182450|182900|182800|182500|182450|176
1761124800000|2025-10-22 09:20:00|182450|182400|182500|182450|182500|182450|182300|182250|1566
1761125100000|2025-10-22 09:25:00|182450|182400|182550|182450|182650|182600|182450|182400|298
1761125400000|2025-10-22 09:30:00|182500|182500|182700|182650|182800|182750|182500|182500|258
1761125700000|2025-10-22 09:35:00|182750|182700|182650|182550|183000|182950|182600|182550|1214
1761126000000|2025-10-22 09:40:00|182600|182500|182200|182100|182650|182600|182150|182100|1145
1761126300000|2025-10-22 09:45:00|182150|182150|182050|182000|182400|182350|182000|181900|2308
1761126600000|2025-10-22 09:50:00|182100|181950|182000|181900|182150|182050|181900|181850|1038
1761126900000|2025-10-22 09:55:00|182050|181950|182400|182350|182500|182450|182050|181900|727
1761127200000|2025-10-22 10:00:00|182350|182300|182450|182350|182500|182450|182050|182000|488
1761127500000|2025-10-22 10:05:00|182500|182400|182350|182300|182500|182450|182300|182250|196
1761127800000|2025-10-22 10:10:00|182400|182350|182550|182450|182550|182500|182400|182350|241
1761128100000|2025-10-22 10:15:00|182500|182500|182450|182350|182550|182500|182400|182350|384
1761128400000|2025-10-22 10:20:00|182400|182400|182500|182450|182550|182500|182300|182250|782
1761128700000|2025-10-22 10:25:00|182450|182400|182550|182500|182800|182750|182450|182400|682
1761129000000|2025-10-22 10:30:00|182500|182450|182200|182100|182550|182450|182150|182100|1040
1761129300000|2025-10-22 10:35:00|182150|182150|182200|182100|182300|182250|182150|182100|441
1761129600000|2025-10-22 10:40:00|182150|182050|182250|182200|182250|182200|182100|182000|895
1761129900000|2025-10-22 10:45:00|182300|182150|182150|182050|182300|182250|182050|182000|343
1761130200000|2025-10-22 10:50:00|182100|182100|181950|181850|182100|182100|181900|181850|1231
1761130500000|2025-10-22 10:55:00|182000|181900|182450|182400|182550|182450|182000|181850|449
1761130800000|2025-10-22 11:00:00|182500|182300|182200|182150|182500|182400|182100|182050|313
1761131100000|2025-10-22 11:05:00|182150|182100|181800|181700|182200|182100|181650|181600|660
1761131400000|2025-10-22 11:10:00|181750|181650|181850|181800|182000|181900|181750|181650|850
1761131700000|2025-10-22 11:15:00|181900|181750|182200|182100|182250|182200|181850|181750|1385
1761132000000|2025-10-22 11:20:00|182250|182150|182300|182200|182350|182300|182000|181950|1880
1761132300000|2025-10-22 11:25:00|182250|182150|182000|181950|182250|182150|181850|181750|1352
1761132600000|2025-10-22 11:30:00|181950|181900|181950|181900|182150|182050|181850|181800|403
1761132900000|2025-10-22 11:35:00|181900|181850|181800|181750|181900|181850|181750|181650|255
1761133200000|2025-10-22 11:40:00|181750|181700|181700|181650|181800|181700|181650|181600|245
1761133500000|2025-10-22 11:45:00|181750|181700|181650|181550|181750|181700|181500|181400|361
1761133800000|2025-10-22 11:50:00|181600|181500|181800|181750|181850|181800|181600|181500|366
1761134100000|2025-10-22 11:55:00|181750|181700|181600|181550|181800|181700|181500|181450|615
1761134400000|2025-10-22 12:00:00|181550|181500|181500|181400|181700|181650|181250|181200|1899
1761134700000|2025-10-22 12:05:00|181450|181450|182050|181950|182200|182150|181350|181250|672
1761135000000|2025-10-22 12:10:00|182000|181900|182100|182000|182350|182250|181850|181750|257
1761135300000|2025-10-22 12:15:00|182150|182050|182150|182050|182300|182200|182000|181900|676
1761135600000|2025-10-22 12:20:00|182100|182000|182000|181900|182300|182200|182000|181900|773
1761135900000|2025-10-22 12:25:00|182050|181950|182000|181950|182200|182100|181850|181800|531
1761136200000|2025-10-22 12:30:00|182050|182000|182150|182050|182150|182100|181900|181850|257
1761136500000|2025-10-22 12:35:00|182200|182100|182000|181950|182250|182150|182000|181900|329
1761136800000|2025-10-22 12:40:00|181950|181900|181950|181900|182050|182000|181850|181750|337
1761137100000|2025-10-22 12:45:00|182000|181850|181800|181750|182000|181850|181800|181750|337
1761137400000|2025-10-22 12:50:00|181850|181800|181950|181850|182050|182000|181850|181750|291
1761137700000|2025-10-22 12:55:00|181900|181900|182000|181900|182100|182000|181850|181800|572
1761138000000|2025-10-22 13:00:00|182050|181950|182400|182300|182450|182400|182050|181950|731
1761138300000|2025-10-22 13:05:00|182350|182250|182350|182250|182500|182450|182250|182200|914
1761138600000|2025-10-22 13:10:00|182300|182300|182300|182200|182400|182350|182250|182200|112
1761138900000|2025-10-22 13:15:00|182250|182250|182100|182000|182300|182250|181700|181650|638
1761139200000|2025-10-22 13:20:00|182150|182050|181950|181850|182200|182100|181750|181700|610
1761139500000|2025-10-22 13:25:00|181900|181800|181300|181200|181900|181850|181150|181100|2061
1761139800000|2025-10-22 13:30:00|181250|181250|180450|180350|181550|181500|180100|180050|4709
1761140100000|2025-10-22 13:35:00|180500|180400|179600|179500|180500|180400|179250|179150|4394
1761140400000|2025-10-22 13:40:00|179650|179550|179800|179750|180250|180100|179250|179150|2917
1761140700000|2025-10-22 13:45:00|179850|179800|180400|180350|180650|180600|179650|179600|992
1761141000000|2025-10-22 13:50:00|180450|180400|180700|180650|180800|180700|180250|180150|1296
1761141300000|2025-10-22 13:55:00|180750|180600|180750|180650|180900|180850|180600|180500|1121
1761141600000|2025-10-22 14:00:00|180800|180700|181250|181150|181500|181450|180800|180700|1938
1761141900000|2025-10-22 14:05:00|181300|181200|180900|180800|181550|181450|180900|180800|811
1761142200000|2025-10-22 14:10:00|180850|180750|179650|179550|180950|180850|179500|179450|3108
1761142500000|2025-10-22 14:15:00|179600|179500|179650|179550|179900|179850|179550|179450|1161
1761142800000|2025-10-22 14:20:00|179700|179600|179350|179300|179750|179700|179100|179000|1485
1761143100000|2025-10-22 14:25:00|179400|179250|178700|178600|179450|179350|178700|178600|1863
1761143400000|2025-10-22 14:30:00|178650|178550|178550|178500|178650|178600|178300|178200|3023
1761143700000|2025-10-22 14:35:00|178600|178450|179100|179000|179300|179200|178300|178200|3074
1761144000000|2025-10-22 14:40:00|179050|178950|178100|178000|179100|179000|178100|178000|1179
1761144300000|2025-10-22 14:45:00|178050|177950|177400|177300|178100|178050|177050|177000|3727
1761144600000|2025-10-22 14:50:00|177450|177350|177000|176950|177550|177450|176900|176800|3288
1761144900000|2025-10-22 14:55:00|177050|176900|177450|177400|177550|177500|176600|176550|2530
1761145200000|2025-10-22 15:00:00|177500|177450|177400|177300|177650|177600|177200|177100|1715
1761145500000|2025-10-22 15:05:00|177350|177250|176800|176750|177400|177350|176800|176700|1286
1761145800000|2025-10-22 15:10:00|176750|176700|176850|176750|177000|176950|176400|176350|2395
1761146100000|2025-10-22 15:15:00|176900|176800|176550|176450|177150|177100|176500|176450|1017
1761146400000|2025-10-22 15:20:00|176500|176400|175650|175600|176500|176400|175400|175350|4487
1761146700000|2025-10-22 15:25:00|175700|175650|175900|175800|176000|175900|175350|175300|3704
1761202800000|2025-10-23 07:00:00|179350|179200|178950|178800|179850|179800|178700|178550|5019
1761203100000|2025-10-23 07:05:00|178850|178750|179450|179350|179800|179650|178400|178250|3412
1761203400000|2025-10-23 07:10:00|179500|179400|179450|179350|180150|180050|179200|179100|2639
1761203700000|2025-10-23 07:15:00|179400|179300|179250|179200|179500|179400|178950|178850|943
1761204000000|2025-10-23 07:20:00|179300|179250|179150|179050|179500|179450|179100|179050|836
1761204300000|2025-10-23 07:25:00|179100|179000|178650|178550|179100|179000|178250|178200|2541
1761204600000|2025-10-23 07:30:00|178700|178600|178800|178700|178850|178750|178500|178400|585
1761204900000|2025-10-23 07:35:00|178750|178650|178650|178550|178850|178750|178550|178500|562
1761205200000|2025-10-23 07:40:00|178600|178500|178850|178750|178900|178850|178400|178300|931
1761205500000|2025-10-23 07:45:00|178900|178800|179100|179000|179300|179200|178850|178800|597
1761205800000|2025-10-23 07:50:00|179150|179050|178700|178600|179150|179100|178300|178200|1027
1761206100000|2025-10-23 07:55:00|178650|178550|178750|178700|178800|178750|178450|178400|291
1761206400000|2025-10-23 08:00:00|178700|178650|178000|177900|178900|178850|177800|177700|2344
1761206700000|2025-10-23 08:05:00|177950|177950|177950|177850|178350|178250|177650|177600|1807
1761207000000|2025-10-23 08:10:00|178000|177900|178100|178000|178250|178150|177750|177650|507
1761207300000|2025-10-23 08:15:00|178050|177950|178300|178250|178700|178600|178050|177950|390
1761207600000|2025-10-23 08:20:00|178250|178200|178300|178200|178400|178350|178100|178050|265
1761207900000|2025-10-23 08:25:00|178250|178150|178350|178250|178400|178350|178000|177900|539
1761208200000|2025-10-23 08:30:00|178400|178300|178300|178200|178500|178400|178050|178000|372
1761208500000|2025-10-23 08:35:00|178350|178250|177800|177700|178400|178350|177650|177550|1145
1761208800000|2025-10-23 08:40:00|177750|177650|177550|177450|177750|177650|177350|177300|1160
1761209100000|2025-10-23 08:45:00|177500|177500|177100|177050|177500|177500|177000|176900|737
1761209400000|2025-10-23 08:50:00|177050|177000|177250|177150|177400|177350|177050|176950|892
1761209700000|2025-10-23 08:55:00|177300|177200|177500|177400|177700|177600|177250|177200|755
1761210000000|2025-10-23 09:00:00|177550|177450|177750|177650|177800|177750|177550|177400|327
1761210300000|2025-10-23 09:05:00|177700|177600|177450|177400|177700|177600|177450|177400|176
1761210600000|2025-10-23 09:10:00|177400|177350|177200|177150|177400|177350|177100|177000|252
1761210900000|2025-10-23 09:15:00|177250|177100|177450|177400|177500|177450|177050|177000|473
1761211200000|2025-10-23 09:20:00|177400|177350|177150|177100|177500|177400|177050|177000|382
1761211500000|2025-10-23 09:25:00|177100|177050|177150|177050|177300|177250|177050|177000|918
1761211800000|2025-10-23 09:30:00|177200|177100|177400|177300|177550|177500|177200|177100|241
1761212100000|2025-10-23 09:35:00|177350|177250|177300|177200|177350|177300|177150|177100|429
1761212400000|2025-10-23 09:40:00|177250|177150|177600|177550|177600|177550|177200|177150|665
1761212700000|2025-10-23 09:45:00|177550|177500|177600|177500|177600|177500|177350|177300|258
1761213000000|2025-10-23 09:50:00|177550|177550|177600|177500|177700|177600|177450|177350|488
1761213300000|2025-10-23 09:55:00|177550|177450|177800|177700|177900|177800|177500|177350|417
1761213600000|2025-10-23 10:00:00|177750|177650|177500|177400|177800|177750|177500|177400|387
1761213900000|2025-10-23 10:05:00|177550|177450|177750|177650|177850|177800|177500|177400|254
1761214200000|2025-10-23 10:10:00|177800|177700|177850|177800|177900|177850|177650|177600|436
1761214500000|2025-10-23 10:15:00|177900|177850|177850|177750|178000|177950|177750|177700|544
1761214800000|2025-10-23 10:20:00|177800|177800|177750|177700|177950|177900|177750|177700|164
1761215100000|2025-10-23 10:25:00|177800|177750|177550|177500|177850|177800|177400|177350|1716
1761215400000|2025-10-23 10:30:00|177500|177450|177700|177600|177700|177650|177500|177450|118
1761215700000|2025-10-23 10:35:00|177650|177650|177900|177850|178000|177950|177650|177600|272
1761216000000|2025-10-23 10:40:00|177950|177900|177700|177600|178000|177950|177650|177600|345
1761216300000|2025-10-23 10:45:00|177650|177550|177750|177650|177750|177700|177500|177450|364
1761216600000|2025-10-23 10:50:00|177700|177700|177800|177750|177850|177800|177650|177600|121
1761216900000|2025-10-23 10:55:00|177850|177800|178000|177900|178050|178000|177750|177700|356
1761217200000|2025-10-23 11:00:00|177900|177750|177800|177750|177950|177850|177700|177600|380
1761217500000|2025-10-23 11:05:00|177850|177800|177550|177450|177900|177850|177300|177250|315
1761217800000|2025-10-23 11:10:00|177600|177500|177600|177500|177700|177650|177450|177350|160
1761218100000|2025-10-23 11:15:00|177550|177450|177600|177500|177750|177700|177450|177350|223
1761218400000|2025-10-23 11:20:00|177550|177450|177000|176950|177600|177550|176900|176800|820
1761218700000|2025-10-23 11:25:00|177050|177000|177100|177000|177300|177250|177000|176950|270
1761219000000|2025-10-23 11:30:00|177050|176950|177250|177200|177300|177250|176950|176900|358
1761219300000|2025-10-23 11:35:00|177200|177150|177200|177100|177350|177300|177050|177000|420
1761219600000|2025-10-23 11:40:00|177250|177150|177350|177250|177350|177300|177200|177150|49
1761219900000|2025-10-23 11:45:00|177300|177200|177200|177150|177350|177300|177150|177100|186
1761220200000|2025-10-23 11:50:00|177250|177100|177250|177200|177350|177250|176850|176800|753
1761220500000|2025-10-23 11:55:00|177200|177150|177150|177050|177250|177200|177100|177000|253
1761220800000|2025-10-23 12:00:00|177100|177000|177050|176950|177150|177100|176950|176900|201
1761221100000|2025-10-23 12:05:00|177000|176900|176750|176700|177050|176950|176600|176500|979
1761221400000|2025-10-23 12:10:00|176800|176750|177150|177050|177150|177100|176700|176600|86
1761221700000|2025-10-23 12:15:00|177200|177100|177100|177000|177300|177200|177050|176950|120
1761222000000|2025-10-23 12:20:00|177050|177050|177100|177000|177300|177250|177000|176950|179
1761222300000|2025-10-23 12:25:00|177150|177050|177250|177200|177300|177250|177050|176950|154
1761222600000|2025-10-23 12:30:00|177300|177150|177100|177000|177300|177150|177100|177000|199
1761222900000|2025-10-23 12:35:00|177050|176950|176950|176850|177150|177050|176900|176800|207
1761223200000|2025-10-23 12:40:00|176900|176900|177100|177000|177150|177050|176900|176800|201
1761223500000|2025-10-23 12:45:00|177050|176950|177250|177150|177350|177250|177000|176950|151
1761223800000|2025-10-23 12:50:00|177200|177100|177150|177050|177350|177250|177100|177000|96
1761224100000|2025-10-23 12:55:00|177200|177100|177400|177300|177500|177400|177100|177000|247
1761224400000|2025-10-23 13:00:00|177350|177250|177350|177300|177400|177350|177150|177050|2044
1761224700000|2025-10-23 13:05:00|177400|177350|177600|177500|177750|177700|177400|177300|1210
1761225000000|2025-10-23 13:10:00|177550|177450|177450|177350|177650|177600|177350|177250|970
1761225300000|2025-10-23 13:15:00|177400|177400|177400|177300|177450|177400|177350|177250|165
1761225600000|2025-10-23 13:20:00|177350|177350|177450|177350|177450|177400|177350|177250|199
1761225900000|2025-10-23 13:25:00|177500|177400|177300|177250|177500|177450|177250|177150|1565
1761226200000|2025-10-23 13:30:00|177350|177300|177150|177100|177500|177450|177150|177100|855
1761226500000|2025-10-23 13:35:00|177200|177050|177150|177100|177350|177300|176850|176800|1797
1761226800000|2025-10-23 13:40:00|177200|177150|176850|176750|177400|177350|176700|176650|1200
1761227100000|2025-10-23 13:45:00|176800|176800|176250|176150|177000|176900|176000|175900|3557
1761227400000|2025-10-23 13:50:00|176200|176100|177000|176900|177000|176950|175950|175900|3940
1761227700000|2025-10-23 13:55:00|177050|176950|177050|176950|177200|177150|176900|176800|1090
1761228000000|2025-10-23 14:00:00|177000|177000|177000|176950|177050|177000|176700|176600|864
1761228300000|2025-10-23 14:05:00|177050|177000|177150|177050|177200|177150|176800|176750|753
1761228600000|2025-10-23 14:10:00|177200|177100|177150|177050|177300|177250|177050|177000|675
1761228900000|2025-10-23 14:15:00|177200|177100|177400|177300|177400|177350|177000|176950|2953
1761229200000|2025-10-23 14:20:00|177350|177350|177650|177600|177800|177750|177250|177200|3995
1761229500000|2025-10-23 14:25:00|177600|177550|177850|177750|177900|177850|177550|177500|1253
1761229800000|2025-10-23 14:30:00|177800|177800|178000|177900|178200|178150|177800|177700|1833
1761230100000|2025-10-23 14:35:00|177950|177950|177550|177450|178000|177950|177550|177450|464
1761230400000|2025-10-23 14:40:00|177600|177500|177300|177200|177600|177550|177300|177200|1099
1761230700000|2025-10-23 14:45:00|177250|177250|177500|177450|177550|177500|177250|177200|1350
1761231000000|2025-10-23 14:50:00|177450|177400|177400|177300|177500|177400|177050|177000|1035
1761231300000|2025-10-23 14:55:00|177350|177250|177500|177400|177550|177450|177300|177200|570
1761231600000|2025-10-23 15:00:00|177450|177450|177450|177350|177650|177550|177300|177250|503
1761231900000|2025-10-23 15:05:00|177400|177300|177250|177200|177450|177400|177250|177200|339
1761232200000|2025-10-23 15:10:00|177200|177150|176800|176700|177250|177200|176750|176650|1404
1761232500000|2025-10-23 15:15:00|176850|176750|176850|176750|176950|176850|176750|176650|857
1761232800000|2025-10-23 15:20:00|176800|176700|176700|176600|176800|176700|176400|176350|975
1761233100000|2025-10-23 15:25:00|176650|176650|176800|176700|176800|176700|176500|176450|1002
1761289200000|2025-10-24 07:00:00|178950|178850|178750|178600|179350|179300|177900|177850|6088
1761289500000|2025-10-24 07:05:00|178700|178550|179250|179150|179450|179300|178450|178400|1638
1761289800000|2025-10-24 07:10:00|179200|179100|178550|178400|179250|179200|178350|178300|1341
1761290100000|2025-10-24 07:15:00|178500|178350|178750|178650|178800|178750|178050|178000|1499
1761290400000|2025-10-24 07:20:00|178700|178600|178500|178400|179050|178950|178450|178400|1024
1761290700000|2025-10-24 07:25:00|178450|178450|177400|177300|178700|178600|177350|177300|1605
1761291000000|2025-10-24 07:30:00|177350|177250|176950|176900|177950|177900|176850|176800|1864
1761291300000|2025-10-24 07:35:00|177000|176950|177000|176900|177100|177050|176700|176650|1158
1761291600000|2025-10-24 07:40:00|177050|176950|177000|176900|177300|177250|176900|176850|1035
1761291900000|2025-10-24 07:45:00|177050|176950|176600|176500|177050|176950|176550|176500|1290
1761292200000|2025-10-24 07:50:00|176550|176550|176850|176750|176950|176900|176500|176400|1349
1761292500000|2025-10-24 07:55:00|176800|176700|176450|176300|177050|177000|176450|176300|781
1761292800000|2025-10-24 08:00:00|176400|176350|176550|176450|176700|176650|176150|176100|1368
1761293100000|2025-10-24 08:05:00|176500|176400|176200|176100|176550|176400|176050|176000|1325
1761293400000|2025-10-24 08:10:00|176150|176050|175700|175650|176300|176200|175650|175600|2311
1761293700000|2025-10-24 08:15:00|175650|175600|175250|175150|175650|175650|175100|175050|2364
1761294000000|2025-10-24 08:20:00|175300|175200|176550|176400|176650|176600|175300|175200|1196
1761294300000|2025-10-24 08:25:00|176500|176450|176700|176600|177000|176900|176450|176400|1422
1761294600000|2025-10-24 08:30:00|176650|176650|176400|176300|176750|176650|176300|176200|792
1761294900000|2025-10-24 08:35:00|176350|176250|175900|175800|176450|176350|175750|175700|1048
1761295200000|2025-10-24 08:40:00|175950|175850|176900|176800|177000|176950|175900|175800|1056
1761295500000|2025-10-24 08:45:00|176850|176850|177200|177100|177200|177150|176800|176750|1188
1761295800000|2025-10-24 08:50:00|177250|177150|177000|176900|177350|177300|177000|176900|860
1761296100000|2025-10-24 08:55:00|176950|176950|176950|176850|177250|177200|176800|176700|458
1761296400000|2025-10-24 09:00:00|177000|176900|177000|176900|177050|177000|176800|176750|165
1761296700000|2025-10-24 09:05:00|176950|176850|176350|176300|176950|176850|176250|176150|500
1761297000000|2025-10-24 09:10:00|176400|176350|176400|176300|176450|176400|176100|176050|1098
1761297300000|2025-10-24 09:15:00|176450|176350|176650|176550|176900|176800|176300|176250|947
1761297600000|2025-10-24 09:20:00|176600|176500|177100|177000|177200|177150|176600|176500|1004
1761297900000|2025-10-24 09:25:00|177050|176950|177600|177500|177700|177650|177000|176900|1427
1761298200000|2025-10-24 09:30:00|177550|177450|177550|177500|177650|177550|177200|177150|143
1761298500000|2025-10-24 09:35:00|177600|177450|177950|177900|178000|177900|177500|177450|595
1761298800000|2025-10-24 09:40:00|177900|177850|178150|178050|178200|178150|177800|177750|964
1761299100000|2025-10-24 09:45:00|178100|178100|178000|177950|178200|178100|177850|177800|391
1761299400000|2025-10-24 09:50:00|178050|178000|178150|178050|178150|178100|177950|177900|460
1761299700000|2025-10-24 09:55:00|178100|178100|178150|178050|178250|178200|177950|177900|509
1761300000000|2025-10-24 10:00:00|178100|178000|177800|177750|178150|178100|177750|177700|434
1761300300000|2025-10-24 10:05:00|177750|177700|177650|177550|177750|177700|177600|177550|338
1761300600000|2025-10-24 10:10:00|177700|177600|178100|178050|178200|178150|177700|177600|615
1761300900000|2025-10-24 10:15:00|178150|178100|178100|178000|178200|178150|177950|177900|373
1761301200000|2025-10-24 10:20:00|178050|177950|177950|177900|178100|178000|177750|177650|301
1761301500000|2025-10-24 10:25:00|177900|177850|177850|177750|177950|177900|177800|177750|259
1761301800000|2025-10-24 10:30:00|177800|177700|177550|177450|177850|177700|177400|177350|234
1761302100000|2025-10-24 10:35:00|177500|177400|177000|176950|177500|177400|176900|176850|753
1761302400000|2025-10-24 10:40:00|177050|177000|177100|177050|177150|177100|176950|176850|1344
1761302700000|2025-10-24 10:45:00|177200|177150|177400|177350|177550|177450|177200|177150|654
1761303000000|2025-10-24 10:50:00|177450|177400|177050|177000|177600|177500|177050|177000|492
1761303300000|2025-10-24 10:55:00|177100|177050|177050|176950|177150|177100|177000|176950|233
1761303600000|2025-10-24 11:00:00|177000|176850|177150|177050|177200|177150|176950|176850|416
1761303900000|2025-10-24 11:05:00|177200|177100|177450|177350|177700|177600|177200|177050|316
1761304200000|2025-10-24 11:10:00|177500|177400|177550|177450|177550|177500|177350|177250|323
1761304500000|2025-10-24 11:15:00|177600|177500|177550|177450|177650|177600|177450|177400|102
1761304800000|2025-10-24 11:20:00|177600|177500|177450|177350|177650|177550|177300|177200|316
1761305100000|2025-10-24 11:25:00|177500|177400|177800|177700|177800|177700|177450|177350|238
1761305400000|2025-10-24 11:30:00|177850|177750|177700|177600|177850|177800|177650|177550|186
1761305700000|2025-10-24 11:35:00|177750|177650|177800|177700|177900|177850|177700|177600|209
1761306000000|2025-10-24 11:40:00|177850|177750|177800|177700|177950|177850|177750|177650|55
1761306300000|2025-10-24 11:45:00|177850|177750|177450|177350|177900|177850|177300|177200|2065
1761306600000|2025-10-24 11:50:00|177400|177300|177350|177250|177450|177350|177200|177150|144
1761306900000|2025-10-24 11:55:00|177300|177300|177600|177500|177650|177550|177300|177250|242
1761307200000|2025-10-24 12:00:00|177650|177550|177600|177550|177750|177650|177550|177450|141
1761307500000|2025-10-24 12:05:00|177650|177500|177950|177850|177950|177850|177500|177400|145
1761307800000|2025-10-24 12:10:00|177900|177900|177750|177700|177950|177900|177750|177700|383
1761308100000|2025-10-24 12:15:00|177700|177650|177500|177450|177700|177650|177450|177400|267
1761308400000|2025-10-24 12:20:00|177550|177500|177600|177550|177650|177600|177450|177400|246
1761308700000|2025-10-24 12:25:00|177650|177500|177950|177850|178050|177950|177550|177500|3551
1761309000000|2025-10-24 12:30:00|177900|177800|178150|178050|178400|178350|177900|177800|1705
1761309300000|2025-10-24 12:35:00|178100|178000|177950|177900|178150|178050|177950|177850|546
1761309600000|2025-10-24 12:40:00|177900|177850|177200|177150|177900|177850|177050|177000|986
1761309900000|2025-10-24 12:45:00|177250|177100|177400|177300|177500|177450|177150|177100|387
1761310200000|2025-10-24 12:50:00|177350|177250|177100|177000|177400|177300|177050|177000|194
1761310500000|2025-10-24 12:55:00|177050|176950|177100|177000|177200|177100|176900|176850|386
1761310800000|2025-10-24 13:00:00|177050|176950|176750|176700|177200|177150|176600|176500|437
1761311100000|2025-10-24 13:05:00|176800|176750|176950|176850|177100|177050|176650|176600|771
1761311400000|2025-10-24 13:10:00|176900|176800|176700|176600|176950|176850|176400|176300|797
1761311700000|2025-10-24 13:15:00|176750|176650|176650|176550|176900|176800|176650|176550|203
1761312000000|2025-10-24 13:20:00|176600|176500|176650|176600|176900|176800|176450|176400|738
1761312300000|2025-10-24 13:25:00|176700|176650|177000|176900|177050|176950|176500|176450|1048
1761312600000|2025-10-24 13:30:00|176950|176950|177100|177000|177200|177150|176800|176700|673
1761312900000|2025-10-24 13:35:00|177150|177050|177400|177300|177550|177500|177150|177050|1386
1761313200000|2025-10-24 13:40:00|177350|177350|177450|177400|177500|177450|177300|177250|511
1761313500000|2025-10-24 13:45:00|177500|177450|177950|177850|178100|178000|177500|177450|1260
1761313800000|2025-10-24 13:50:00|178000|177900|178150|178050|178250|178200|177950|177850|1074
1761314100000|2025-10-24 13:55:00|178200|178100|178150|178050|178250|178200|177950|177900|683
1761314400000|2025-10-24 14:00:00|178200|178100|178000|177950|178250|178200|177850|177750|455
1761314700000|2025-10-24 14:05:00|178050|177900|177900|177800|178100|178000|177550|177500|1341
1761315000000|2025-10-24 14:10:00|177850|177750|177750|177650|177900|177850|177600|177550|435
1761315300000|2025-10-24 14:15:00|177700|177700|177400|177350|177800|177750|177250|177200|449
1761315600000|2025-10-24 14:20:00|177350|177300|177500|177400|177500|177450|177200|177150|390
1761315900000|2025-10-24 14:25:00|177450|177350|177550|177450|177700|177650|177350|177250|1771
1761316200000|2025-10-24 14:30:00|177500|177400|177150|177100|177550|177450|177050|177000|768
1761316500000|2025-10-24 14:35:00|177100|177050|177150|177100|177300|177250|177100|177000|789
1761316800000|2025-10-24 14:40:00|177200|177050|177200|177150|177250|177200|177150|177050|254
1761317100000|2025-10-24 14:45:00|177150|177100|176750|176700|177150|177100|176750|176700|710
1761317400000|2025-10-24 14:50:00|176700|176650|176850|176750|176900|176850|176550|176450|682
1761317700000|2025-10-24 14:55:00|176800|176800|176200|176150|176900|176850|176200|176150|1360
1761318000000|2025-10-24 15:00:00|176150|176100|176000|175950|176300|176250|175900|175800|1915
1761318300000|2025-10-24 15:05:00|175950|175900|176250|176150|176250|176200|175750|175700|847
1761318600000|2025-10-24 15:10:00|176250|176100|176150|176050|176350|176200|176100|176000|263
1761318900000|2025-10-24 15:15:00|176000|175900|176300|176150|176300|176150|175950|175850|536
1761319200000|2025-10-24 15:20:00|176250|176100|176450|176300|176650|176500|176250|176100|379
1761319500000|2025-10-24 15:25:00|176400|176350|176450|176350|176550|176450|176350|176250|287
1761552000000|2025-10-27 08:00:00|177450|177300|175850|175700|177550|177400|175800|175700|3818
1761552300000|2025-10-27 08:05:00|175800|175650|176300|176200|176350|176300|175350|175200|2525
1761552600000|2025-10-27 08:10:00|176250|176250|175550|175450|176350|176250|175300|175200|1208
1761552900000|2025-10-27 08:15:00|175500|175500|175550|175400|175750|175700|175350|175300|1309
1761553200000|2025-10-27 08:20:00|175500|175450|175800|175700|175900|175850|175350|175300|636
1761553500000|2025-10-27 08:25:00|175750|175650|175800|175750|176000|175950|175650|175600|583
1761553800000|2025-10-27 08:30:00|175850|175700|176000|175900|176300|176250|175650|175550|1686
1761554100000|2025-10-27 08:35:00|175950|175850|176650|176550|176700|176650|175850|175750|1376
1761554400000|2025-10-27 08:40:00|176600|176500|176700|176600|176750|176650|176400|176300|299
1761554700000|2025-10-27 08:45:00|176650|176550|177000|176900|177200|177100|176600|176500|775
1761555000000|2025-10-27 08:50:00|176950|176950|176950|176900|177350|177250|176950|176850|542
1761555300000|2025-10-27 08:55:00|177000|176950|176900|176800|177200|177150|176700|176600|570
1761555600000|2025-10-27 09:00:00|176850|176850|177250|177150|177500|177350|176800|176750|665
1761555900000|2025-10-27 09:05:00|177300|177200|177150|177050|177300|177200|176850|176800|623
1761556200000|2025-10-27 09:10:00|177100|177100|177050|176950|177150|177100|177000|176950|563
1761556500000|2025-10-27 09:15:00|177000|176900|177000|176900|177300|177250|176950|176900|769
1761556800000|2025-10-27 09:20:00|176950|176850|176550|176500|177050|177000|176450|176400|636
1761557100000|2025-10-27 09:25:00|176600|176550|176400|176300|176650|176600|176250|176200|546
1761557400000|2025-10-27 09:30:00|176350|176250|176200|176100|176400|176250|175900|175800|1391
1761557700000|2025-10-27 09:35:00|176150|176150|176300|176200|176300|176250|176000|175950|194
1761558000000|2025-10-27 09:40:00|176250|176150|175900|175800|176250|176150|175550|175500|931
1761558300000|2025-10-27 09:45:00|175950|175850|175750|175700|176200|176150|175650|175550|487
1761558600000|2025-10-27 09:50:00|175700|175650|176100|176000|176250|176200|175700|175650|982
1761558900000|2025-10-27 09:55:00|176050|175950|175950|175850|176050|175950|175750|175700|112
1761559200000|2025-10-27 10:00:00|175900|175900|175900|175850|176100|176000|175750|175700|604
1761559500000|2025-10-27 10:05:00|175950|175900|176100|176000|176200|176150|175850|175800|664
1761559800000|2025-10-27 10:10:00|176050|175950|175850|175800|176050|176000|175850|175800|301
1761560100000|2025-10-27 10:15:00|175800|175750|175800|175700|175950|175900|175750|175650|138
1761560400000|2025-10-27 10:20:00|175750|175650|175500|175400|175850|175800|175450|175400|767
1761560700000|2025-10-27 10:25:00|175450|175450|176050|175950|176050|176000|175450|175400|464
1761561000000|2025-10-27 10:30:00|176000|176000|176250|176200|176350|176300|176000|176000|436
1761561300000|2025-10-27 10:35:00|176200|176150|176000|175950|176200|176150|175850|175800|1532
1761561600000|2025-10-27 10:40:00|175950|175900|175650|175550|176200|176150|175550|175500|171
1761561900000|2025-10-27 10:45:00|175700|175600|175750|175650|175750|175700|175550|175500|133
1761562200000|2025-10-27 10:50:00|175800|175700|176100|176050|176100|176050|175800|175650|314
1761562500000|2025-10-27 10:55:00|176150|176100|175800|175700|176150|176100|175750|175700|149
1761562800000|2025-10-27 11:00:00|175750|175650|175850|175800|175950|175850|175700|175650|400
1761563100000|2025-10-27 11:05:00|175900|175750|175900|175800|175950|175900|175750|175700|218
1761563400000|2025-10-27 11:10:00|175850|175750|175600|175500|175900|175850|175500|175400|552
1761563700000|2025-10-27 11:15:00|175550|175550|175700|175600|175700|175650|175500|175400|231
1761564000000|2025-10-27 11:20:00|175650|175550|175700|175600|175700|175650|175550|175500|304
1761564300000|2025-10-27 11:25:00|175650|175550|175500|175400|175750|175700|175500|175400|149
1761564600000|2025-10-27 11:30:00|175450|175350|175500|175450|175500|175450|175350|175300|594
1761564900000|2025-10-27 11:35:00|175550|175400|175500|175400|175550|175500|175450|175400|66
1761565200000|2025-10-27 11:40:00|175450|175450|175500|175400|175750|175650|175450|175400|1321
1761565500000|2025-10-27 11:45:00|175550|175450|175550|175450|175650|175550|175500|175450|336
1761565800000|2025-10-27 11:50:00|175500|175400|175200|175100|175550|175400|175100|175050|529
1761566100000|2025-10-27 11:55:00|175150|175150|174900|174800|175200|175150|174500|174450|3240
1761566400000|2025-10-27 12:00:00|174700|174650|174850|174750|175050|174950|174700|174650|1113
1761566700000|2025-10-27 12:05:00|174900|174800|174850|174750|174900|174850|174650|174600|335
1761567000000|2025-10-27 12:10:00|174800|174800|174800|174700|175050|174950|174700|174650|537
1761567300000|2025-10-27 12:15:00|174750|174750|174750|174650|174950|174850|174700|174600|77
1761567600000|2025-10-27 12:20:00|174700|174600|174950|174900|174950|174900|174600|174550|234
1761567900000|2025-10-27 12:25:00|174900|174850|174900|174750|174950|174850|174800|174750|252
1761568200000|2025-10-27 12:30:00|174850|174800|174600|174500|174900|174800|174450|174400|1610
1761568500000|2025-10-27 12:35:00|174550|174450|173550|173450|174600|174550|173400|173350|2989
1761568800000|2025-10-27 12:40:00|173500|173400|173650|173550|173750|173650|173300|173250|926
1761569100000|2025-10-27 12:45:00|173700|173600|173900|173850|174050|174000|173650|173550|686
1761569400000|2025-10-27 12:50:00|173850|173800|173800|173700|174050|174000|173650|173600|461
1761569700000|2025-10-27 12:55:00|173750|173750|173550|173450|173900|173850|173350|173300|1235
1761570000000|2025-10-27 13:00:00|173600|173500|173850|173800|173850|173800|173600|173450|1113
1761570300000|2025-10-27 13:05:00|173900|173850|173500|173400|173900|173850|173450|173350|505
1761570600000|2025-10-27 13:10:00|173450|173350|173250|173200|173500|173350|173100|173050|1375
1761570900000|2025-10-27 13:15:00|173300|173150|173250|173150|173400|173350|173050|173000|1183
1761571200000|2025-10-27 13:20:00|173300|173200|172300|172250|173300|173250|172300|172250|2540
1761571500000|2025-10-27 13:25:00|172350|172300|172650|172550|172650|172600|172250|172200|2192
1761571800000|2025-10-27 13:30:00|172600|172600|172300|172200|172650|172600|171800|171750|3711
1761572100000|2025-10-27 13:35:00|172250|172250|172700|172600|172750|172700|172250|172200|1759
1761572400000|2025-10-27 13:40:00|172750|172650|173050|172900|173200|173150|172750|172650|2093
1761572700000|2025-10-27 13:45:00|173000|172950|173200|173100|173250|173150|172800|172750|631
1761573000000|2025-10-27 13:50:00|173250|173150|173700|173600|173750|173650|173200|173100|1951
1761573300000|2025-10-27 13:55:00|173650|173650|173600|173550|173800|173700|173500|173450|756
1761573600000|2025-10-27 14:00:00|173650|173600|173500|173400|173650|173600|173100|173000|1189
1761573900000|2025-10-27 14:05:00|173550|173450|173550|173450|173650|173550|173300|173250|736
1761574200000|2025-10-27 14:10:00|173500|173400|173500|173450|173600|173550|173300|173250|187
1761574500000|2025-10-27 14:15:00|173450|173400|173450|173350|173650|173600|173050|173000|610
1761574800000|2025-10-27 14:20:00|173400|173300|173350|173250|173500|173450|173300|173250|244
1761575100000|2025-10-27 14:25:00|173400|173300|173500|173400|173500|173400|173100|173050|835
1761575400000|2025-10-27 14:30:00|173450|173350|173400|173300|173450|173400|173250|173150|399
1761575700000|2025-10-27 14:35:00|173350|173350|173300|173200|173450|173400|173200|173150|333
1761576000000|2025-10-27 14:40:00|173350|173250|173800|173700|173900|173850|173350|173250|1804
1761576300000|2025-10-27 14:45:00|173750|173650|173300|173200|173800|173700|173250|173200|604
1761576600000|2025-10-27 14:50:00|173250|173250|173250|173200|173300|173250|173100|173050|509
1761576900000|2025-10-27 14:55:00|173300|173250|173250|173150|173500|173400|173050|173000|566
1761577200000|2025-10-27 15:00:00|173200|173200|173350|173250|173350|173300|172850|172800|1086
1761577500000|2025-10-27 15:05:00|173300|173200|172600|172500|173350|173300|172550|172500|656
1761577800000|2025-10-27 15:10:00|172550|172450|172700|172650|172800|172750|172450|172400|935
1761578100000|2025-10-27 15:15:00|172750|172600|172700|172600|173000|172950|172600|172550|1357
1761578400000|2025-10-27 15:20:00|172650|172550|172550|172450|172700|172650|172500|172450|435
1761578700000|2025-10-27 15:25:00|172500|172500|172500|172450|172550|172500|172300|172200|744
1761579000000|2025-10-27 15:30:00|172550|172400|172350|172250|172650|172600|172300|172200|1055
1761579300000|2025-10-27 15:35:00|172300|172200|172250|172200|172350|172300|172200|172100|345
1761579600000|2025-10-27 15:40:00|172300|172150|172200|172150|172300|172250|172000|171950|1505
1761579900000|2025-10-27 15:45:00|172250|172200|172250|172150|172250|172200|172000|171950|1197
1761580200000|2025-10-27 15:50:00|172200|172200|172400|172350|172600|172550|172200|172200|833
1761580500000|2025-10-27 15:55:00|172450|172400|172650|172600|173000|172950|172400|172350|1405
1761580800000|2025-10-27 16:00:00|172700|172650|173000|172900|173150|173100|172700|172600|702
1761581100000|2025-10-27 16:05:00|172950|172950|173250|173150|173450|173400|172950|172900|1132
1761581400000|2025-10-27 16:10:00|173200|173100|173100|173050|173200|173100|172950|172900|918
1761581700000|2025-10-27 16:15:00|173150|173100|173450|173350|173500|173450|173150|173100|673
1761582000000|2025-10-27 16:20:00|173400|173300|173500|173450|173550|173500|173300|173250|710
1761582300000|2025-10-27 16:25:00|173450|173400|173500|173400|173600|173550|173400|173350|1110
1761638400000|2025-10-28 08:00:00|171100|170850|168850|168700|171850|171600|168850|168700|13253
1761638700000|2025-10-28 08:05:00|168800|168750|170000|169900|170150|170050|168700|168600|6782
1761639000000|2025-10-28 08:10:00|170050|169950|170650|170550|170650|170550|169900|169800|2896
1761639300000|2025-10-28 08:15:00|170600|170500|170800|170700|170850|170800|170250|170150|1563
1761639600000|2025-10-28 08:20:00|170850|170750|171400|171300|171650|171550|170650|170600|2591
1761639900000|2025-10-28 08:25:00|171350|171350|171600|171550|171700|171650|171150|171050|648
1761640200000|2025-10-28 08:30:00|171650|171600|172150|172000|172350|172300|171650|171550|1847
1761640500000|2025-10-28 08:35:00|172100|172050|172800|172700|173000|172950|172100|172050|2674
1761640800000|2025-10-28 08:40:00|172750|172750|173450|173350|173600|173500|172750|172750|2366
1761641100000|2025-10-28 08:45:00|173500|173400|174400|174350|174400|174350|173300|173250|1949
1761641400000|2025-10-28 08:50:00|174350|174300|174700|174550|174800|174750|174200|174150|2453
1761641700000|2025-10-28 08:55:00|174650|174600|174200|174050|174700|174600|174100|174050|1118
1761642000000|2025-10-28 09:00:00|174150|174100|174650|174550|174750|174700|174050|174000|1266
1761642300000|2025-10-28 09:05:00|174600|174500|174800|174650|174900|174800|174400|174350|1255
1761642600000|2025-10-28 09:10:00|174850|174700|174650|174550|174900|174750|174500|174400|854
1761642900000|2025-10-28 09:15:00|174700|174600|174750|174650|174850|174800|174500|174450|561
1761643200000|2025-10-28 09:20:00|174700|174600|174450|174350|174900|174800|174250|174200|506
1761643500000|2025-10-28 09:25:00|174400|174300|174100|174000|174450|174350|174000|173950|570
1761643800000|2025-10-28 09:30:00|174150|174050|174300|174200|174300|174200|174000|173950|509
1761644100000|2025-10-28 09:35:00|174250|174150|173750|173650|174300|174250|173650|173550|614
1761644400000|2025-10-28 09:40:00|173800|173700|173750|173600|173900|173850|173600|173550|1757
1761644700000|2025-10-28 09:45:00|173700|173650|173700|173600|173800|173700|173600|173550|394
1761645000000|2025-10-28 09:50:00|173650|173550|173700|173600|173700|173650|173450|173350|629
1761645300000|2025-10-28 09:55:00|173650|173650|174300|174200|174350|174300|173650|173600|1549
1761645600000|2025-10-28 10:00:00|174250|174150|174350|174250|174400|174350|174000|173950|855
1761645900000|2025-10-28 10:05:00|174300|174300|174200|174100|174550|174450|174150|174100|418
1761646200000|2025-10-28 10:10:00|174150|174150|174200|174100|174250|174200|174000|173900|169
1761646500000|2025-10-28 10:15:00|174250|174150|174100|174000|174300|174250|174050|174000|362
1761646800000|2025-10-28 10:20:00|174050|174050|174500|174450|174600|174500|174050|174050|465
1761647100000|2025-10-28 10:25:00|174550|174500|174550|174450|174600|174550|174450|174350|238
1761647400000|2025-10-28 10:30:00|174500|174400|174600|174500|174600|174500|174400|174350|166
1761647700000|2025-10-28 10:35:00|174650|174550|174500|174400|174650|174600|174400|174300|799
1761648000000|2025-10-28 10:40:00|174450|174350|174700|174600|174750|174700|174350|174300|1058
1761648300000|2025-10-28 10:45:00|174750|174650|174600|174500|174800|174750|174400|174350|377
1761648600000|2025-10-28 10:50:00|174550|174550|174600|174500|174600|174550|174400|174350|919
1761648900000|2025-10-28 10:55:00|174550|174450|174450|174350|174600|174450|174400|174350|76
1761649200000|2025-10-28 11:00:00|174400|174300|173900|173850|174450|174300|173800|173750|516
1761649500000|2025-10-28 11:05:00|173850|173800|173700|173650|173850|173800|173450|173400|438
1761649800000|2025-10-28 11:10:00|173750|173700|173900|173800|173950|173900|173750|173650|162
1761650100000|2025-10-28 11:15:00|173950|173850|174400|174300|174550|174450|173950|173800|789
1761650400000|2025-10-28 11:20:00|174350|174250|174400|174300|174450|174400|174250|174200|220
1761650700000|2025-10-28 11:25:00|174350|174250|174350|174250|174400|174350|174200|174100|188
1761651000000|2025-10-28 11:30:00|174400|174300|174500|174400|174550|174500|174400|174300|294
1761651300000|2025-10-28 11:35:00|174450|174450|174150|174050|174450|174450|174100|174050|143
1761651600000|2025-10-28 11:40:00|174100|174100|174250|174150|174250|174200|174100|174050|372
1761651900000|2025-10-28 11:45:00|174200|174100|174050|174000|174200|174150|173950|173850|537
1761652200000|2025-10-28 11:50:00|174100|174050|174150|174050|174300|174200|174050|174000|404
1761652500000|2025-10-28 11:55:00|174200|174100|174400|174300|174450|174350|174100|174000|336
1761652800000|2025-10-28 12:00:00|174450|174350|174400|174300|174600|174500|174350|174300|286
1761653100000|2025-10-28 12:05:00|174450|174350|174400|174300|174550|174500|174400|174300|444
1761653400000|2025-10-28 12:10:00|174350|174250|174200|174150|174400|174350|174200|174150|1743
1761653700000|2025-10-28 12:15:00|174150|174100|174400|174300|174400|174300|173850|173800|1109
1761654000000|2025-10-28 12:20:00|174450|174350|174500|174400|174600|174500|174450|174300|510
1761654300000|2025-10-28 12:25:00|174450|174350|174100|174000|174450|174400|174050|174000|268
1761654600000|2025-10-28 12:30:00|174150|174050|174200|174100|174400|174350|174050|174000|372
1761654900000|2025-10-28 12:35:00|174250|174150|174200|174100|174300|174200|174150|174100|56
1761655200000|2025-10-28 12:40:00|174150|174150|174250|174150|174350|174250|174150|174150|83
1761655500000|2025-10-28 12:45:00|174200|174200|174400|174300|174400|174350|174200|174100|80
1761655800000|2025-10-28 12:50:00|174350|174250|174300|174250|174400|174300|174250|174200|83
1761656100000|2025-10-28 12:55:00|174250|174200|174250|174150|174300|174200|174200|174150|166
1761656400000|2025-10-28 13:00:00|174300|174200|174600|174550|174650|174600|174300|174150|913
1761656700000|2025-10-28 13:05:00|174650|174600|174550|174450|174700|174650|174350|174300|1223
1761657000000|2025-10-28 13:10:00|174600|174500|174600|174500|174600|174550|174400|174350|651
1761657300000|2025-10-28 13:15:00|174550|174550|174550|174500|174650|174600|174500|174450|575
1761657600000|2025-10-28 13:20:00|174600|174450|174550|174500|174600|174500|174450|174400|315
1761657900000|2025-10-28 13:25:00|174600|174550|174600|174550|174650|174600|174550|174500|102
1761658200000|2025-10-28 13:30:00|174550|174500|174250|174150|174600|174550|174200|174100|1371
1761658500000|2025-10-28 13:35:00|174300|174200|173950|173850|174350|174300|173900|173850|475
1761658800000|2025-10-28 13:40:00|173900|173800|174150|174050|174150|174050|173900|173800|353
1761659100000|2025-10-28 13:45:00|174100|174100|174000|173900|174150|174100|173750|173700|823
1761659400000|2025-10-28 13:50:00|173950|173950|173900|173800|174050|173950|173600|173550|712
1761659700000|2025-10-28 13:55:00|173850|173750|173700|173600|173850|173750|173600|173500|225
1761660000000|2025-10-28 14:00:00|173750|173650|173700|173650|173900|173800|173600|173500|344
1761660300000|2025-10-28 14:05:00|173750|173600|173600|173550|173750|173650|173500|173450|551
1761660600000|2025-10-28 14:10:00|173550|173500|173550|173450|173700|173650|173500|173450|383
1761660900000|2025-10-28 14:15:00|173600|173500|173950|173850|174100|174050|173550|173450|1016
1761661200000|2025-10-28 14:20:00|173900|173900|174100|174000|174350|174300|173900|173850|1715
1761661500000|2025-10-28 14:25:00|174050|174050|174100|174000|174200|174100|174000|173950|263
1761661800000|2025-10-28 14:30:00|174050|174050|174300|174200|174300|174250|173900|173850|381
1761662100000|2025-10-28 14:35:00|174350|174250|174250|174200|174550|174500|174250|174150|780
1761662400000|2025-10-28 14:40:00|174200|174150|174400|174350|174500|174450|174150|174100|418
1761662700000|2025-10-28 14:45:00|174450|174400|174450|174400|174550|174500|174350|174300|699
1761663000000|2025-10-28 14:50:00|174500|174450|174800|174700|175050|175000|174500|174400|2367
1761663300000|2025-10-28 14:55:00|174850|174750|175000|174900|175000|174900|174600|174550|786
1761663600000|2025-10-28 15:00:00|175050|174950|175000|174900|175200|175100|174950|174900|2014
1761663900000|2025-10-28 15:05:00|174950|174850|174900|174800|175050|175000|174650|174600|734
1761664200000|2025-10-28 15:10:00|174850|174750|174800|174750|174950|174900|174700|174650|444
1761664500000|2025-10-28 15:15:00|174850|174700|175250|175150|175300|175250|174650|174550|1499
1761664800000|2025-10-28 15:20:00|175300|175200|175250|175150|175400|175300|175100|175050|842
1761665100000|2025-10-28 15:25:00|175200|175100|174700|174600|175250|175200|174600|174550|1154
1761665400000|2025-10-28 15:30:00|174650|174550|174150|174050|174650|174550|174150|174050|906
1761665700000|2025-10-28 15:35:00|174100|174100|174250|174200|174300|174250|174050|174000|791
1761666000000|2025-10-28 15:40:00|174300|174250|174300|174250|174350|174300|174150|174100|505
1761666300000|2025-10-28 15:45:00|174350|174300|174250|174200|174350|174300|174200|174150|307
1761666600000|2025-10-28 15:50:00|174300|174250|174000|173900|174300|174250|173900|173850|1115
1761666900000|2025-10-28 15:55:00|173950|173850|173750|173700|174100|174050|173750|173700|917
1761667200000|2025-10-28 16:00:00|173800|173650|174150|174050|174200|174100|173700|173650|1175
1761667500000|2025-10-28 16:05:00|174100|174100|174400|174300|174400|174300|174100|174050|761
1761667800000|2025-10-28 16:10:00|174350|174250|174500|174400|174500|174450|174150|174100|792
1761668100000|2025-10-28 16:15:00|174550|174450|174450|174350|174700|174600|174450|174350|971
1761668400000|2025-10-28 16:20:00|174400|174300|174250|174150|174400|174300|174100|174050|2118
1761668700000|2025-10-28 16:25:00|174300|174200|174550|174450|174600|174550|174150|174100|1946
1761724800000|2025-10-29 08:00:00|174300|174150|174200|174100|174400|174250|173600|173500|3802
1761725100000|2025-10-29 08:05:00|174250|174050|175100|174950|175300|175200|174100|174000|1821
1761725400000|2025-10-29 08:10:00|175050|175000|174550|174450|175250|175200|174500|174450|1331
1761725700000|2025-10-29 08:15:00|174500|174400|174800|174700|174800|174700|174250|174200|304
1761726000000|2025-10-29 08:20:00|174750|174650|174450|174350|174750|174700|174150|174100|283
1761726300000|2025-10-29 08:25:00|174400|174300|175000|174900|175000|174900|174300|174200|890
1761726600000|2025-10-29 08:30:00|174950|174950|174700|174650|175000|174950|174550|174450|513
1761726900000|2025-10-29 08:35:00|174650|174600|174000|173950|174750|174650|174000|173950|1394
1761727200000|2025-10-29 08:40:00|173950|173900|174100|174000|174250|174150|173800|173700|805
1761727500000|2025-10-29 08:45:00|174150|174050|174200|174100|174400|174300|174000|173950|309
1761727800000|2025-10-29 08:50:00|174150|174050|173900|173800|174150|174050|173850|173800|634
1761728100000|2025-10-29 08:55:00|173950|173850|173750|173650|173950|173900|173700|173650|432
1761728400000|2025-10-29 09:00:00|173800|173700|173500|173450|173800|173700|173450|173400|637
1761728700000|2025-10-29 09:05:00|173550|173400|173400|173300|173700|173600|173250|173200|341
1761729000000|2025-10-29 09:10:00|173350|173250|173250|173200|173350|173250|173150|173100|851
1761729300000|2025-10-29 09:15:00|173300|173250|173550|173500|173550|173500|173150|173100|663
1761729600000|2025-10-29 09:20:00|173500|173450|173100|173000|173550|173450|173100|173000|555
1761729900000|2025-10-29 09:25:00|173050|173050|172800|172700|173350|173300|172700|172650|1202
1761730200000|2025-10-29 09:30:00|172750|172750|172550|172500|172850|172750|172400|172350|1032
1761730500000|2025-10-29 09:35:00|172500|172450|172450|172350|172600|172500|172400|172350|346
1761730800000|2025-10-29 09:40:00|172400|172400|172750|172650|173150|173100|172400|172350|1518
1761731100000|2025-10-29 09:45:00|172800|172700|173850|173750|173900|173800|172800|172700|1421
1761731400000|2025-10-29 09:50:00|173800|173700|174100|174000|174400|174350|173750|173700|1121
1761731700000|2025-10-29 09:55:00|174050|173950|174200|174100|174300|174250|174050|173950|280
1761732000000|2025-10-29 10:00:00|174150|174150|174050|174000|174200|174150|174000|173950|612
1761732300000|2025-10-29 10:05:00|174000|173950|173900|173800|174200|174100|173750|173700|416
1761732600000|2025-10-29 10:10:00|173850|173850|173800|173700|173900|173850|173750|173700|129
1761732900000|2025-10-29 10:15:00|173850|173750|173950|173800|174200|174100|173550|173300|1950
1761733200000|2025-10-29 10:20:00|173900|173850|174100|174000|174150|174050|173750|173700|321
1761733500000|2025-10-29 10:25:00|174050|173950|173900|173800|174100|173950|173900|173800|37
1761733800000|2025-10-29 10:30:00|173850|173850|173750|173650|173850|173850|173600|173550|166
1761734100000|2025-10-29 10:35:00|173800|173700|173600|173500|173800|173700|173600|173500|221
1761734400000|2025-10-29 10:40:00|173550|173450|173700|173600|173700|173650|173500|173400|392
1761734700000|2025-10-29 10:45:00|173650|173650|173650|173550|173700|173650|173500|173450|50
1761735000000|2025-10-29 10:50:00|173600|173600|173450|173400|173700|173650|173350|173300|160
1761735300000|2025-10-29 10:55:00|173500|173450|173700|173600|173700|173650|173500|173400|165
1761735600000|2025-10-29 11:00:00|173650|173650|173600|173500|173700|173650|173550|173500|41
1761735900000|2025-10-29 11:05:00|173650|173550|173700|173600|173800|173750|173550|173450|190
1761736200000|2025-10-29 11:10:00|173650|173650|173800|173650|173950|173900|173650|173600|82
1761736500000|2025-10-29 11:15:00|173750|173700|173800|173700|173800|173750|173700|173650|15
1761736800000|2025-10-29 11:20:00|173750|173650|173600|173500|173750|173650|173550|173500|160
1761737100000|2025-10-29 11:25:00|173550|173450|173400|173300|173600|173500|173400|173300|610
1761737400000|2025-10-29 11:30:00|173350|173350|173400|173300|173500|173400|173350|173300|333
1761737700000|2025-10-29 11:35:00|173450|173350|173200|173150|173450|173400|173150|173100|209
1761738000000|2025-10-29 11:40:00|173150|173100|173100|173000|173200|173150|173050|173000|176
1761738300000|2025-10-29 11:45:00|173050|173050|172850|172750|173100|173050|172800|172750|350
1761738600000|2025-10-29 11:50:00|172900|172800|173050|172950|173100|173050|172900|172800|136
1761738900000|2025-10-29 11:55:00|173000|172900|173200|173150|173300|173250|172900|172850|638
1761739200000|2025-10-29 12:00:00|173300|173100|173150|173050|173350|173300|173100|173050|211
1761739500000|2025-10-29 12:05:00|173200|173100|173150|173100|173250|173200|173050|173000|127
1761739800000|2025-10-29 12:10:00|173100|173050|173200|173100|173300|173250|173100|173050|184
1761740100000|2025-10-29 12:15:00|173250|173150|173300|173250|173500|173450|173200|173100|635
1761740400000|2025-10-29 12:20:00|173350|173200|173300|173200|173400|173300|173250|173200|79
1761740700000|2025-10-29 12:25:00|173350|173250|173250|173150|173350|173300|173150|173100|185
1761741000000|2025-10-29 12:30:00|173200|173200|173100|173050|173250|173200|173000|172950|332
1761741300000|2025-10-29 12:35:00|173050|173000|173150|173050|173150|173100|173000|172900|152
1761741600000|2025-10-29 12:40:00|173200|173100|173150|173050|173300|173250|173150|173050|337
1761741900000|2025-10-29 12:45:00|173100|173100|173100|173000|173200|173150|173000|172950|181
1761742200000|2025-10-29 12:50:00|173150|173050|172950|172900|173150|173100|172850|172800|131
1761742500000|2025-10-29 12:55:00|173000|172950|173100|173000|173100|173050|172950|172900|162
1761742800000|2025-10-29 13:00:00|173050|173050|173050|172950|173300|173200|173000|172900|1339
1761743100000|2025-10-29 13:05:00|173100|173000|172900|172800|173150|173050|172850|172750|230
1761743400000|2025-10-29 13:10:00|172850|172750|172850|172800|173000|172950|172800|172750|486
1761743700000|2025-10-29 13:15:00|172900|172850|173200|173100|173250|173200|172900|172800|475
1761744000000|2025-10-29 13:20:00|173150|173050|173150|173100|173250|173150|172950|172900|235
1761744300000|2025-10-29 13:25:00|173100|173050|173150|173100|173150|173100|173100|173000|239
1761744600000|2025-10-29 13:30:00|173200|173150|173300|173200|173600|173550|173200|173150|511
1761744900000|2025-10-29 13:35:00|173250|173150|173200|173150|173250|173200|173050|173000|289
1761745200000|2025-10-29 13:40:00|173150|173100|173300|173200|173350|173300|173150|173100|208
1761745500000|2025-10-29 13:45:00|173250|173250|173400|173300|173500|173450|173250|173200|288
1761745800000|2025-10-29 13:50:00|173350|173350|173400|173350|173400|173350|173350|173250|290
1761746100000|2025-10-29 13:55:00|173450|173400|173700|173600|173750|173700|173450|173400|609
1761746400000|2025-10-29 14:00:00|173750|173650|173950|173850|173950|173850|173500|173400|718
1761746700000|2025-10-29 14:05:00|174000|173900|174600|174550|174750|174650|174000|173900|1756
1761747000000|2025-10-29 14:10:00|174550|174500|174600|174500|174700|174650|174350|174300|836
1761747300000|2025-10-29 14:15:00|174650|174550|174500|174400|174650|174550|174350|174300|338
1761747600000|2025-10-29 14:20:00|174450|174350|174350|174300|174450|174400|174150|174100|596
1761747900000|2025-10-29 14:25:00|174400|174350|173950|173850|174400|174350|173900|173800|195
1761748200000|2025-10-29 14:30:00|173900|173800|173850|173750|174000|173900|173650|173600|995
1761748500000|2025-10-29 14:35:00|173900|173800|173900|173850|174100|174050|173850|173750|234
1761748800000|2025-10-29 14:40:00|173950|173900|173850|173800|173950|173900|173750|173650|362
1761749100000|2025-10-29 14:45:00|173900|173850|173650|173600|174050|174000|173650|173550|598
1761749400000|2025-10-29 14:50:00|173600|173550|173300|173250|173650|173600|173150|173100|1167
1761749700000|2025-10-29 14:55:00|173350|173300|174150|174050|174250|174200|173300|173250|1777
1761750000000|2025-10-29 15:00:00|174100|174100|174150|174050|174200|174150|174000|173950|353
1761750300000|2025-10-29 15:05:00|174200|174100|174300|174250|174350|174300|174050|173950|363
1761750600000|2025-10-29 15:10:00|174250|174200|174150|174050|174400|174300|174100|174000|467
1761750900000|2025-10-29 15:15:00|174100|174000|174050|174000|174150|174050|173850|173800|202
1761751200000|2025-10-29 15:20:00|174100|174050|174000|173950|174150|174100|173950|173900|201
1761751500000|2025-10-29 15:25:00|173950|173900|174200|174100|174200|174150|173900|173850|218
1761751800000|2025-10-29 15:30:00|174150|174050|174100|174000|174150|174050|173950|173900|264
1761752100000|2025-10-29 15:35:00|174050|174050|174200|174150|174200|174150|173900|173850|616
1761752400000|2025-10-29 15:40:00|174150|174100|174200|174100|174250|174150|174050|173950|354
1761752700000|2025-10-29 15:45:00|174250|174150|174350|174300|174400|174350|174250|174150|228
1761753000000|2025-10-29 15:50:00|174300|174250|174350|174300|174400|174350|174300|174250|176
1761753300000|2025-10-29 15:55:00|174400|174250|174350|174300|174400|174300|174250|174200|136
1761753600000|2025-10-29 16:00:00|174400|174350|174100|174050|174600|174550|174050|173950|876
1761753900000|2025-10-29 16:05:00|174050|174000|174050|174000|174100|174050|173950|173850|162
1761754200000|2025-10-29 16:10:00|174000|173950|173400|173350|174000|173950|173400|173350|629
1761754500000|2025-10-29 16:15:00|173350|173300|173500|173450|173600|173550|173350|173250|952
1761754800000|2025-10-29 16:20:00|173550|173500|173500|173450|173550|173500|173400|173300|427
1761755100000|2025-10-29 16:25:00|173450|173400|173400|173300|173600|173550|173300|173250|1807
1761811200000|2025-10-30 08:00:00|173000|172950|171400|171250|173000|172950|171000|170900|5403
1761811500000|2025-10-30 08:05:00|171350|171200|171650|171500|171750|171600|171000|170900|2267
1761811800000|2025-10-30 08:10:00|171700|171550|171900|171800|172100|172000|171700|171550|762
1761812100000|2025-10-30 08:15:00|171950|171850|172100|172000|172200|172100|171700|171600|1018
1761812400000|2025-10-30 08:20:00|172150|172050|172250|172100|172350|172250|172050|171950|587
1761812700000|2025-10-30 08:25:00|172200|172150|172400|172300|172500|172450|172200|172100|348
1761813000000|2025-10-30 08:30:00|172450|172350|172600|172500|172700|172600|172100|172000|690
1761813300000|2025-10-30 08:35:00|172550|172450|173300|173250|173350|173250|172450|172400|784
1761813600000|2025-10-30 08:40:00|173350|173200|173100|173000|173500|173450|173050|172950|502
1761813900000|2025-10-30 08:45:00|173050|172950|172850|172800|173100|172950|172650|172550|418
1761814200000|2025-10-30 08:50:00|172900|172850|172550|172500|173100|173000|172500|172450|367
1761814500000|2025-10-30 08:55:00|172600|172550|172600|172500|172900|172850|172550|172500|168
1761814800000|2025-10-30 09:00:00|172650|172550|172300|172200|172750|172700|172150|172100|182
1761815100000|2025-10-30 09:05:00|172350|172250|172050|171950|172450|172400|172000|171900|278
1761815400000|2025-10-30 09:10:00|172000|171900|171850|171750|172050|171950|171700|171600|925
1761815700000|2025-10-30 09:15:00|171800|171700|171350|171250|171850|171750|171250|171200|1451
1761816000000|2025-10-30 09:20:00|171300|171300|171250|171200|171450|171400|171150|171100|358
1761816300000|2025-10-30 09:25:00|171300|171150|171200|171100|171300|171200|171100|171050|672
1761816600000|2025-10-30 09:30:00|171150|171150|170850|170750|171150|171150|170750|170700|1426
1761816900000|2025-10-30 09:35:00|170800|170700|170400|170350|170850|170750|170150|170100|1679
1761817200000|2025-10-30 09:40:00|170450|170400|170550|170500|170600|170500|170250|170200|440
1761817500000|2025-10-30 09:45:00|170600|170450|170550|170500|170900|170850|170550|170450|1951
1761817800000|2025-10-30 09:50:00|170600|170550|171200|171100|171450|171400|170600|170500|778
1761818100000|2025-10-30 09:55:00|171150|171050|171700|171600|171700|171600|171150|171050|422
1761818400000|2025-10-30 10:00:00|171750|171650|171650|171550|171750|171700|171400|171350|817
1761818700000|2025-10-30 10:05:00|171600|171500|171400|171300|171650|171550|171150|171050|908
1761819000000|2025-10-30 10:10:00|171350|171250|171400|171350|171500|171450|171350|171250|375
1761819300000|2025-10-30 10:15:00|171450|171300|171850|171750|171900|171800|171400|171300|516
1761819600000|2025-10-30 10:20:00|171800|171700|171500|171400|171900|171850|171500|171400|768
1761819900000|2025-10-30 10:25:00|171450|171350|170900|170850|171500|171350|170900|170800|1011
1761820200000|2025-10-30 10:30:00|170850|170800|170950|170900|171050|171000|170800|170750|779
1761820500000|2025-10-30 10:35:00|170900|170850|170550|170500|170950|170850|170550|170500|604
1761820800000|2025-10-30 10:40:00|170500|170450|170900|170850|171150|171050|170500|170400|525
1761821100000|2025-10-30 10:45:00|170950|170800|171000|170900|171100|171050|170850|170800|494
1761821400000|2025-10-30 10:50:00|170950|170950|170750|170650|171000|170950|170750|170650|128
1761821700000|2025-10-30 10:55:00|170700|170700|170500|170450|170850|170800|170450|170400|460
1761822000000|2025-10-30 11:00:00|170450|170400|170600|170550|170600|170550|170350|170300|584
1761822300000|2025-10-30 11:05:00|170650|170600|170650|170550|170650|170600|170600|170550|126
1761822600000|2025-10-30 11:10:00|170700|170600|171000|170950|171000|170950|170700|170550|240
1761822900000|2025-10-30 11:15:00|170950|170900|171000|170950|171050|171000|170900|170850|134
1761823200000|2025-10-30 11:20:00|171050|171000|170900|170850|171150|171050|170900|170850|132
1761823500000|2025-10-30 11:25:00|170850|170800|170800|170700|170850|170800|170750|170700|232
1761823800000|2025-10-30 11:30:00|170750|170650|170950|170900|171000|170950|170700|170650|435
1761824100000|2025-10-30 11:35:00|170900|170850|170800|170750|170900|170850|170750|170700|85
1761824400000|2025-10-30 11:40:00|170850|170800|170600|170550|170900|170850|170600|170550|129
1761824700000|2025-10-30 11:45:00|170650|170600|170550|170500|170700|170600|170500|170450|548
1761825000000|2025-10-30 11:50:00|170500|170450|170500|170450|170550|170450|170400|170350|72
1761825300000|2025-10-30 11:55:00|170550|170400|170500|170400|170600|170500|170450|170400|251
1761825600000|2025-10-30 12:00:00|170450|170350|170450|170400|171050|170450|170450|170350|217
1761825900000|2025-10-30 12:05:00|170500|170500|170450|170400|170550|170500|170400|170350|397
1761826200000|2025-10-30 12:10:00|170500|170450|170400|170300|170550|170500|170300|170250|375
1761826500000|2025-10-30 12:15:00|170350|170250|170450|170350|170450|170350|170250|170200|62
1761826800000|2025-10-30 12:20:00|170400|170400|170400|170350|170600|170500|170350|170300|465
1761827100000|2025-10-30 12:25:00|170450|170400|170400|170350|170450|170400|170400|170300|37
1761827400000|2025-10-30 12:30:00|170450|170400|170350|170300|170500|170450|170250|170200|518
1761827700000|2025-10-30 12:35:00|170400|170350|170450|170400|170550|170500|170400|170300|570
1761828000000|2025-10-30 12:40:00|170400|170350|170500|170400|170500|170450|170400|170350|181
1761828300000|2025-10-30 12:45:00|170450|170350|170550|170450|170600|170550|170450|170350|220
1761828600000|2025-10-30 12:50:00|170500|170500|170450|170350|170600|170550|170400|170350|652
1761828900000|2025-10-30 12:55:00|170400|170300|170250|170150|170450|170300|170200|170150|203
1761829200000|2025-10-30 13:00:00|170300|170200|170350|170300|170550|170500|169950|169900|2428
1761829500000|2025-10-30 13:05:00|170300|170250|170400|170350|170400|170350|170250|170200|346
1761829800000|2025-10-30 13:10:00|170450|170400|170450|170400|170550|170500|170400|170350|516
1761830100000|2025-10-30 13:15:00|170400|170350|170400|170350|170450|170400|170300|170250|262
1761830400000|2025-10-30 13:20:00|170350|170300|170400|170300|170450|170400|170300|170250|163
1761830700000|2025-10-30 13:25:00|170350|170250|170450|170350|170450|170350|170050|170000|515
1761831000000|2025-10-30 13:30:00|170500|170400|170500|170450|170700|170650|170450|170400|669
1761831300000|2025-10-30 13:35:00|170550|170500|170450|170400|170600|170500|170400|170350|531
1761831600000|2025-10-30 13:40:00|170500|170450|171100|171050|171100|171050|170400|170350|903
1761831900000|2025-10-30 13:45:00|171050|171000|171200|171100|171200|171150|170800|170750|413
1761832200000|2025-10-30 13:50:00|171150|171150|171200|171150|171250|171200|170900|170850|415
1761832500000|2025-10-30 13:55:00|171150|171100|171050|171000|171250|171200|171050|171000|711
1761832800000|2025-10-30 14:00:00|171000|170950|170500|170400|171200|171100|170400|170350|891
1761833100000|2025-10-30 14:05:00|170550|170450|170450|170350|170750|170700|170400|170350|1159
1761833400000|2025-10-30 14:10:00|170500|170400|170450|170400|170550|170500|170200|170150|355
1761833700000|2025-10-30 14:15:00|170500|170450|170300|170200|170500|170450|170250|170200|361
1761834000000|2025-10-30 14:20:00|170250|170150|170200|170100|170350|170300|170100|170050|492
1761834300000|2025-10-30 14:25:00|170250|170150|170600|170550|170600|170550|170200|170100|468
1761834600000|2025-10-30 14:30:00|170650|170600|170650|170600|170850|170800|170600|170500|865
1761834900000|2025-10-30 14:35:00|170700|170650|170650|170550|170950|170850|170600|170550|363
1761835200000|2025-10-30 14:40:00|170700|170600|170750|170650|170900|170800|170700|170600|355
1761835500000|2025-10-30 14:45:00|170700|170600|170550|170500|170750|170700|170350|170300|733
1761835800000|2025-10-30 14:50:00|170500|170450|170400|170350|170550|170500|170350|170300|316
1761836100000|2025-10-30 14:55:00|170350|170300|170500|170450|170600|170500|170250|170200|470
1761836400000|2025-10-30 15:00:00|170550|170500|170500|170400|170600|170500|170400|170350|256
1761836700000|2025-10-30 15:05:00|170450|170450|170550|170450|170600|170550|170400|170350|540
1761837000000|2025-10-30 15:10:00|170600|170500|170550|170450|170600|170500|170400|170350|511
1761837300000|2025-10-30 15:15:00|170500|170500|170450|170400|170550|170500|170450|170350|370
1761837600000|2025-10-30 15:20:00|170500|170450|170650|170600|170700|170600|170450|170400|468
1761837900000|2025-10-30 15:25:00|170700|170550|170600|170500|170700|170550|170500|170400|467
1761838200000|2025-10-30 15:30:00|170650|170550|170550|170450|170650|170600|170500|170450|288
1761838500000|2025-10-30 15:35:00|170500|170500|170350|170300|170550|170500|170350|170300|323
1761838800000|2025-10-30 15:40:00|170300|170250|170350|170250|170400|170350|170300|170200|489
1761839100000|2025-10-30 15:45:00|170300|170200|170150|170050|170350|170250|170000|169950|568
1761839400000|2025-10-30 15:50:00|170200|170100|170100|170050|170200|170150|170100|170050|315
1761839700000|2025-10-30 15:55:00|170150|170100|170100|170000|170200|170150|170050|170000|555
1761840000000|2025-10-30 16:00:00|170050|169950|170350|170250|170400|170300|169900|169850|1074
1761840300000|2025-10-30 16:05:00|170400|170300|170200|170100|170550|170500|170200|170100|626
1761840600000|2025-10-30 16:10:00|170150|170050|170450|170350|170450|170350|170100|170050|641
1761840900000|2025-10-30 16:15:00|170400|170400|170400|170350|170450|170400|170350|170300|348
1761841200000|2025-10-30 16:20:00|170450|170400|170550|170450|170550|170500|170450|170350|724
1761841500000|2025-10-30 16:25:00|170500|170500|170500|170450|170550|170500|170450|170400|467
1761897600000|2025-10-31 08:00:00|170950|170850|170250|170100|171450|171000|170050|169950|2746
1761897900000|2025-10-31 08:05:00|170200|170150|170200|170150|170500|170400|170050|170000|762
1761898200000|2025-10-31 08:10:00|170250|170200|170200|170150|170500|170450|170150|170050|518
1761898500000|2025-10-31 08:15:00|170250|170200|170200|170150|170650|170600|170200|170150|626
1761898800000|2025-10-31 08:20:00|170250|170200|170300|170250|170400|170350|170100|170000|371
1761899100000|2025-10-31 08:25:00|170350|170300|170900|170800|170900|170850|170350|170300|551
1761899400000|2025-10-31 08:30:00|170850|170750|170550|170450|171000|170950|170450|170350|718
1761899700000|2025-10-31 08:35:00|170600|170500|170750|170700|170800|170750|170500|170400|368
1761900000000|2025-10-31 08:40:00|170800|170750|170850|170750|171000|170950|170700|170650|512
1761900300000|2025-10-31 08:45:00|170800|170700|170750|170650|170850|170800|170650|170600|847
1761900600000|2025-10-31 08:50:00|170800|170700|170800|170700|170800|170750|170550|170450|600
1761900900000|2025-10-31 08:55:00|170850|170750|171050|171000|171050|171000|170850|170750|669
1761901200000|2025-10-31 09:00:00|171100|171050|171200|171150|171300|171250|171050|171000|396
1761901500000|2025-10-31 09:05:00|171150|171100|171500|171400|171500|171450|171050|171000|996
1761901800000|2025-10-31 09:10:00|171450|171350|171350|171250|171500|171400|171250|171150|180
1761902100000|2025-10-31 09:15:00|171300|171200|171350|171250|171500|171450|171200|171100|543
1761902400000|2025-10-31 09:20:00|171400|171300|171600|171550|171600|171550|171400|171250|385
1761902700000|2025-10-31 09:25:00|171650|171600|171800|171750|171900|171800|171650|171550|1019
1761903000000|2025-10-31 09:30:00|171900|171800|172000|171950|172150|172100|171800|171750|889
1761903300000|2025-10-31 09:35:00|171950|171900|172050|171950|172550|172500|171950|171850|1181
1761903600000|2025-10-31 09:40:00|172000|172000|171900|171800|172150|172100|171900|171800|761
1761903900000|2025-10-31 09:45:00|171850|171750|171950|171850|171950|171900|171800|171700|269
1761904200000|2025-10-31 09:50:00|171900|171900|172050|171950|172150|172100|171900|171850|248
1761904500000|2025-10-31 09:55:00|172100|172000|172200|172150|172250|172200|171950|171900|1015
1761904800000|2025-10-31 10:00:00|172150|172100|172350|172300|172550|172500|172150|172100|646
1761905100000|2025-10-31 10:05:00|172300|172250|172450|172350|172550|172500|172200|172100|544
1761905400000|2025-10-31 10:10:00|172500|172400|172050|171950|172500|172450|171850|171800|726
1761905700000|2025-10-31 10:15:00|172000|172000|171800|171750|172050|172000|171650|171600|909
1761906000000|2025-10-31 10:20:00|171850|171800|171700|171600|171850|171800|171650|171550|219
1761906300000|2025-10-31 10:25:00|171650|171650|172000|171900|172000|171950|171650|171600|456
1761906600000|2025-10-31 10:30:00|171950|171850|171750|171700|172000|171950|171700|171650|216
1761906900000|2025-10-31 10:35:00|171700|171650|171800|171700|171950|171900|171650|171550|188
1761907200000|2025-10-31 10:40:00|171750|171750|171250|171200|171800|171750|171200|171150|2017
1761907500000|2025-10-31 10:45:00|171300|171250|171400|171350|171450|171400|171250|171200|453
1761907800000|2025-10-31 10:50:00|171450|171400|171350|171300|171600|171550|171300|171250|263
1761908100000|2025-10-31 10:55:00|171400|171350|171400|171350|171550|171500|171350|171300|346
1761908400000|2025-10-31 11:00:00|171450|171400|171500|171400|171550|171500|171350|171300|533
1761908700000|2025-10-31 11:05:00|171550|171450|171400|171300|171650|171600|171250|171200|456
1761909000000|2025-10-31 11:10:00|171350|171350|171350|171250|171450|171400|171300|171200|260
1761909300000|2025-10-31 11:15:00|171400|171300|171550|171500|171600|171500|171400|171300|213
1761909600000|2025-10-31 11:20:00|171500|171450|171900|171850|171950|171900|171500|171450|604
1761909900000|2025-10-31 11:25:00|171950|171900|172000|171900|172000|171900|171700|171650|668
1761910200000|2025-10-31 11:30:00|171950|171950|171700|171650|172100|172000|171650|171550|440
1761910500000|2025-10-31 11:35:00|171750|171700|171750|171650|171800|171750|171700|171650|167
1761910800000|2025-10-31 11:40:00|171800|171700|171700|171600|171900|171850|171700|171600|354
1761911100000|2025-10-31 11:45:00|171750|171650|171750|171700|171750|171700|171600|171550|172
1761911400000|2025-10-31 11:50:00|171700|171650|171650|171550|171850|171800|171650|171550|163
1761911700000|2025-10-31 11:55:00|171600|171500|171500|171450|171650|171600|171450|171400|382
1761912000000|2025-10-31 12:00:00|171450|171400|171350|171300|171550|171450|171300|171250|278
1761912300000|2025-10-31 12:05:00|171300|171250|171150|171100|171400|171350|171150|171100|626
1761912600000|2025-10-31 12:10:00|171200|171150|171350|171300|171400|171350|171100|171050|241
1761912900000|2025-10-31 12:15:00|171400|171350|171350|171300|171550|171500|171350|171300|501
1761913200000|2025-10-31 12:20:00|171400|171350|171450|171400|171450|171400|171400|171300|39
1761913500000|2025-10-31 12:25:00|171500|171450|171450|171400|171550|171450|171400|171350|134
1761913800000|2025-10-31 12:30:00|171500|171450|171500|171400|171550|171450|171450|171350|95
1761914100000|2025-10-31 12:35:00|171450|171450|171500|171400|171550|171450|171350|171300|680
1761914400000|2025-10-31 12:40:00|171550|171450|171550|171450|171650|171600|171450|171400|1330
1761914700000|2025-10-31 12:45:00|171500|171400|171400|171350|171550|171450|171400|171350|542
1761915000000|2025-10-31 12:50:00|171450|171400|171550|171500|171550|171500|171400|171350|189
1761915300000|2025-10-31 12:55:00|171600|171550|171600|171550|171650|171600|171450|171400|371
1761915600000|2025-10-31 13:00:00|171650|171600|171600|171550|171700|171650|171550|171500|274
1761915900000|2025-10-31 13:05:00|171650|171500|171550|171500|171850|171800|171550|171500|847
1761916200000|2025-10-31 13:10:00|171500|171450|171550|171500|171550|171500|171450|171400|420
1761916500000|2025-10-31 13:15:00|171500|171450|171600|171500|171600|171550|171500|171450|67
1761916800000|2025-10-31 13:20:00|171550|171550|171600|171500|171800|171750|171550|171500|313
1761917100000|2025-10-31 13:25:00|171550|171450|171500|171450|171700|171600|171450|171400|3786
1761917400000|2025-10-31 13:30:00|171550|171500|171600|171550|171750|171700|171500|171450|634
1761917700000|2025-10-31 13:35:00|171650|171600|171550|171450|171700|171600|171550|171450|213
1761918000000|2025-10-31 13:40:00|171500|171400|171450|171400|171650|171550|171400|171350|772
1761918300000|2025-10-31 13:45:00|171400|171350|170800|170700|171400|171350|170700|170650|1981
1761918600000|2025-10-31 13:50:00|170750|170650|170600|170550|170800|170750|170550|170500|562
1761918900000|2025-10-31 13:55:00|170550|170500|170550|170500|170700|170600|170550|170500|495
1761919200000|2025-10-31 14:00:00|170500|170450|170300|170200|170750|170700|170300|170200|1560
1761919500000|2025-10-31 14:05:00|170250|170250|170950|170900|171000|170950|170150|170050|977
1761919800000|2025-10-31 14:10:00|171000|170850|171150|171050|171250|171150|171000|170850|652
1761920100000|2025-10-31 14:15:00|171100|171000|171150|171100|171250|171150|170950|170900|518
1761920400000|2025-10-31 14:20:00|171100|171050|170950|170900|171150|171100|170950|170850|261
1761920700000|2025-10-31 14:25:00|170900|170850|170950|170900|171000|170950|170900|170800|420
1761921000000|2025-10-31 14:30:00|171000|170850|171200|171150|171250|171150|171000|170850|380
1761921300000|2025-10-31 14:35:00|171150|171100|171150|171050|171200|171150|171050|171000|434
1761921600000|2025-10-31 14:40:00|171100|171100|171350|171300|171400|171300|171100|171100|299
1761921900000|2025-10-31 14:45:00|171400|171350|171300|171200|171500|171450|171250|171200|462
1761922200000|2025-10-31 14:50:00|171350|171250|171400|171300|171600|171500|171350|171250|334
1761922500000|2025-10-31 14:55:00|171450|171350|171300|171200|171450|171400|171200|171150|226
1761922800000|2025-10-31 15:00:00|171250|171250|171300|171200|171350|171300|171150|171050|732
1761923100000|2025-10-31 15:05:00|171250|171150|171250|171200|171300|171250|171200|171100|638
1761923400000|2025-10-31 15:10:00|171300|171250|171450|171350|171450|171400|171250|171200|929
1761923700000|2025-10-31 15:15:00|171400|171400|171100|171000|171450|171400|171100|171000|1088
1761924000000|2025-10-31 15:20:00|171050|171050|171100|171000|171150|171100|171050|171000|387
1761924300000|2025-10-31 15:25:00|171050|170950|170850|170800|171100|171050|170850|170800|407
1761924600000|2025-10-31 15:30:00|170900|170850|171150|171050|171200|171150|170850|170750|615
1761924900000|2025-10-31 15:35:00|171200|171100|170900|170850|171200|171150|170900|170850|515
1761925200000|2025-10-31 15:40:00|170950|170900|171000|170900|171150|171100|170950|170850|453
1761925500000|2025-10-31 15:45:00|171050|170950|170950|170850|171150|171050|170950|170850|516
1761925800000|2025-10-31 15:50:00|170900|170900|170750|170700|170900|170900|170750|170700|264
1761926100000|2025-10-31 15:55:00|170700|170650|170500|170450|170750|170650|170500|170450|603
1761926400000|2025-10-31 16:00:00|170550|170400|170350|170300|170550|170500|170200|170150|829
1761926700000|2025-10-31 16:05:00|170400|170350|170500|170450|170550|170500|170400|170350|695
1761927000000|2025-10-31 16:10:00|170450|170400|170550|170450|170650|170600|170450|170400|426
1761927300000|2025-10-31 16:15:00|170500|170400|170300|170200|170550|170400|170200|170100|513
1761927600000|2025-10-31 16:20:00|170250|170150|170100|170000|170250|170200|170050|170000|1389
1761927900000|2025-10-31 16:25:00|170050|170050|170150|170050|170200|170150|170050|170000|903
1762156800000|2025-11-03 08:00:00|171600|171450|171100|171000|171800|171700|171050|170900|2849
1762157100000|2025-11-03 08:05:00|171050|170950|170000|169900|171050|170950|169650|169600|3039
1762157400000|2025-11-03 08:10:00|169950|169850|170200|170100|170700|170600|169900|169850|2454
1762157700000|2025-11-03 08:15:00|170250|170150|171150|171050|171350|171250|170250|170150|1599
1762158000000|2025-11-03 08:20:00|171200|171100|171250|171150|171450|171400|171050|171000|1036
1762158300000|2025-11-03 08:25:00|171200|171100|171150|171050|171750|171700|171100|171000|2584
1762158600000|2025-11-03 08:30:00|171200|171100|171600|171500|171800|171700|171200|171100|1376
1762158900000|2025-11-03 08:35:00|171650|171550|171550|171450|171750|171700|171450|171350|591
1762159200000|2025-11-03 08:40:00|171600|171500|171600|171500|171750|171700|171550|171450|548
1762159500000|2025-11-03 08:45:00|171650|171550|171950|171850|172000|171900|171400|171300|1008
1762159800000|2025-11-03 08:50:00|171900|171800|172000|171900|172150|172050|171850|171800|1290
1762160100000|2025-11-03 08:55:00|171950|171950|171650|171550|172050|171950|171600|171500|439
1762160400000|2025-11-03 09:00:00|171600|171600|171550|171450|171750|171700|171500|171450|600
1762160700000|2025-11-03 09:05:00|171600|171500|171550|171450|171750|171700|171500|171400|1434
1762161000000|2025-11-03 09:10:00|171500|171400|171800|171700|171800|171750|171450|171400|311
1762161300000|2025-11-03 09:15:00|171750|171650|172150|172050|172150|172100|171650|171600|750
1762161600000|2025-11-03 09:20:00|172100|172100|172550|172450|172650|172600|172000|171900|2333
1762161900000|2025-11-03 09:25:00|172500|172500|172750|172700|172850|172800|172500|172450|636
1762162200000|2025-11-03 09:30:00|172700|172650|173050|173000|173150|173050|172600|172550|1404
1762162500000|2025-11-03 09:35:00|173000|172950|173300|173200|173300|173250|172950|172850|918
1762162800000|2025-11-03 09:40:00|173350|173250|174000|173900|174050|174000|173300|173200|3136
1762163100000|2025-11-03 09:45:00|173950|173950|174050|173950|174050|174000|173350|173300|1620
1762163400000|2025-11-03 09:50:00|174000|174000|174050|173950|174250|174200|174000|173950|584
1762163700000|2025-11-03 09:55:00|174000|174000|174200|174100|174200|174150|173950|173900|1168
1762164000000|2025-11-03 10:00:00|174150|174050|174300|174250|174350|174300|174100|174050|673
1762164300000|2025-11-03 10:05:00|174250|174200|174800|174700|174800|174750|174200|174150|1433
1762164600000|2025-11-03 10:10:00|174750|174750|175600|175550|175650|175600|174700|174650|3558
1762164900000|2025-11-03 10:15:00|175650|175600|174750|174700|175700|175600|174750|174700|1834
1762165200000|2025-11-03 10:20:00|174800|174750|174900|174800|174950|174900|174650|174600|2062
1762165500000|2025-11-03 10:25:00|174850|174750|174450|174400|174850|174800|174450|174400|989
1762165800000|2025-11-03 10:30:00|174500|174350|174150|174100|174500|174400|174150|174100|711
1762166100000|2025-11-03 10:35:00|174100|174050|174300|174250|174300|174250|174000|173950|804
1762166400000|2025-11-03 10:40:00|174350|174300|174600|174500|174600|174550|174300|174250|905
1762166700000|2025-11-03 10:45:00|174550|174550|174400|174350|174750|174650|174400|174350|932
1762167000000|2025-11-03 10:50:00|174350|174300|174500|174400|174550|174500|174350|174250|236
1762167300000|2025-11-03 10:55:00|174550|174450|174600|174500|174650|174600|174350|174300|512
1762167600000|2025-11-03 11:00:00|174550|174550|174950|174850|175000|174950|174550|174500|739
1762167900000|2025-11-03 11:05:00|174900|174900|175050|175000|175150|175100|174800|174750|976
1762168200000|2025-11-03 11:10:00|175100|175050|174850|174800|175100|175050|174850|174750|535
1762168500000|2025-11-03 11:15:00|174900|174850|174550|174500|175000|174950|174500|174450|641
1762168800000|2025-11-03 11:20:00|174600|174550|174450|174350|174650|174600|174450|174350|748
1762169100000|2025-11-03 11:25:00|174400|174300|174250|174200|174400|174350|174200|174150|232
1762169400000|2025-11-03 11:30:00|174300|174250|174250|174150|174350|174300|174250|174150|384
1762169700000|2025-11-03 11:35:00|174300|174200|174500|174400|174600|174500|174300|174200|284
1762170000000|2025-11-03 11:40:00|174450|174450|174450|174350|174550|174500|174400|174300|169
1762170300000|2025-11-03 11:45:00|174400|174400|174950|174850|174950|174900|174400|174350|441
1762170600000|2025-11-03 11:50:00|175000|174900|175050|175000|175050|175000|174900|174850|563
1762170900000|2025-11-03 11:55:00|175100|175050|174750|174650|175200|175150|174700|174600|979
1762171200000|2025-11-03 12:00:00|174850|174750|174950|174900|174950|174900|174800|174750|716
1762171500000|2025-11-03 12:05:00|175000|174850|174950|174900|175000|174950|174800|174750|383
1762171800000|2025-11-03 12:10:00|175000|174850|175150|175100|175200|175150|174950|174850|967
1762172100000|2025-11-03 12:15:00|175200|175050|174950|174850|175200|175100|174900|174850|739
1762172400000|2025-11-03 12:20:00|174900|174900|174900|174800|174950|174900|174800|174700|352
1762172700000|2025-11-03 12:25:00|174850|174850|174850|174750|174900|174850|174700|174650|467
1762173000000|2025-11-03 12:30:00|174800|174700|174750|174650|174850|174750|174650|174600|495
1762173300000|2025-11-03 12:35:00|174700|174600|174400|174300|174700|174650|174350|174300|373
1762173600000|2025-11-03 12:40:00|174450|174350|174650|174550|174650|174550|174450|174350|356
1762173900000|2025-11-03 12:45:00|174600|174500|174450|174350|174600|174550|174350|174300|577
1762174200000|2025-11-03 12:50:00|174500|174400|174300|174250|174500|174450|174000|173950|1787
1762174500000|2025-11-03 12:55:00|174350|174300|174500|174450|174600|174550|174350|174300|777
1762174800000|2025-11-03 13:00:00|174450|174400|173900|173800|174500|174450|173850|173800|676
1762175100000|2025-11-03 13:05:00|173850|173750|173900|173850|173950|173900|173800|173750|575
1762175400000|2025-11-03 13:10:00|173850|173800|174200|174100|174250|174200|173850|173800|599
1762175700000|2025-11-03 13:15:00|174150|174150|174250|174200|174350|174300|174150|174100|336
1762176000000|2025-11-03 13:20:00|174200|174150|174050|174000|174200|174150|173950|173900|574
1762176300000|2025-11-03 13:25:00|174000|173950|174300|174200|174300|174250|173900|173850|662
1762176600000|2025-11-03 13:30:00|174350|174250|174200|174150|174400|174350|174200|174150|882
1762176900000|2025-11-03 13:35:00|174150|174100|174500|174400|174500|174450|174150|174100|1026
1762177200000|2025-11-03 13:40:00|174450|174350|174400|174350|174550|174500|174200|174150|619
1762177500000|2025-11-03 13:45:00|174350|174300|174100|174050|174400|174300|174100|174050|451
1762177800000|2025-11-03 13:50:00|174050|174000|174150|174100|174300|174250|174000|173950|519
1762178100000|2025-11-03 13:55:00|174100|174050|174300|174250|174300|174250|174000|173900|654
1762178400000|2025-11-03 14:00:00|174350|174300|174350|174300|174550|174450|174300|174250|709
1762178700000|2025-11-03 14:05:00|174400|174250|174450|174400|174450|174400|174250|174200|501
1762179000000|2025-11-03 14:10:00|174500|174450|174850|174750|174850|174800|174450|174400|978
1762179300000|2025-11-03 14:15:00|174800|174800|175250|175200|175300|175250|174800|174750|2565
1762179600000|2025-11-03 14:20:00|175200|175150|175250|175200|175350|175300|175150|175100|578
1762179900000|2025-11-03 14:25:00|175200|175150|175150|175100|175250|175200|174900|174850|1083
1762180200000|2025-11-03 14:30:00|175200|175150|174800|174750|175300|175250|174700|174650|1020
1762180500000|2025-11-03 14:35:00|174850|174800|174700|174600|174950|174900|174700|174600|1206
1762180800000|2025-11-03 14:40:00|174750|174650|174850|174800|174900|174850|174550|174500|1102
1762181100000|2025-11-03 14:45:00|174900|174850|175350|175300|175400|175300|174800|174750|1108
1762181400000|2025-11-03 14:50:00|175400|175350|175350|175250|175850|175800|175250|175200|2680
1762181700000|2025-11-03 14:55:00|175300|175200|175400|175350|175400|175350|175200|175100|1253
1762182000000|2025-11-03 15:00:00|175450|175400|175950|175900|176000|175950|175400|175350|1809
1762182300000|2025-11-03 15:05:00|175900|175850|175950|175900|176050|176000|175700|175650|1931
1762182600000|2025-11-03 15:10:00|176000|175950|176600|176550|176800|176700|176000|175950|2155
1762182900000|2025-11-03 15:15:00|176650|176600|176450|176400|176700|176600|176050|176000|1135
1762183200000|2025-11-03 15:20:00|176400|176350|176500|176450|176550|176500|176350|176300|685
1762183500000|2025-11-03 15:25:00|176450|176400|176000|175950|176450|176400|175800|175750|1513
1762183800000|2025-11-03 15:30:00|176050|176000|176100|176000|176350|176300|176050|175950|1671
1762184100000|2025-11-03 15:35:00|176150|176050|176500|176400|176500|176450|176000|175950|992
1762184400000|2025-11-03 15:40:00|176450|176450|176650|176600|176650|176600|176350|176250|1288
1762184700000|2025-11-03 15:45:00|176700|176550|176550|176450|176950|176900|176500|176450|1877
1762185000000|2025-11-03 15:50:00|176500|176500|176800|176750|176800|176750|176500|176400|834
1762185300000|2025-11-03 15:55:00|176850|176800|177300|177250|177350|177300|176850|176750|2748
1762185600000|2025-11-03 16:00:00|177350|177300|177050|177000|177450|177400|177050|177000|1936
1762185900000|2025-11-03 16:05:00|177000|176950|176600|176550|177250|177200|176550|176500|2369
1762186200000|2025-11-03 16:10:00|176650|176500|176650|176550|176700|176600|176250|176200|1449
1762186500000|2025-11-03 16:15:00|176600|176600|176750|176650|176850|176800|176600|176550|1261
1762186800000|2025-11-03 16:20:00|176800|176700|176950|176900|177050|177000|176750|176650|1923
1762187100000|2025-11-03 16:25:00|177000|176950|177000|176900|177050|176950|176900|176850|1154
1762243200000|2025-11-04 08:00:00|174550|170500|172700|172600|174600|174400|172650|170500|4706
1762243500000|2025-11-04 08:05:00|172600|172550|172600|172500|172900|172850|171900|171800|4993
1762243800000|2025-11-04 08:10:00|172550|172450|172700|172600|172700|172650|172200|172100|1890
1762244100000|2025-11-04 08:15:00|172650|172550|173000|172950|173250|173200|172650|172500|1841
1762244400000|2025-11-04 08:20:00|173050|172900|174150|174050|174200|174150|173050|172900|1968
1762244700000|2025-11-04 08:25:00|174100|174000|174700|174600|175000|174900|173950|173900|2179
1762245000000|2025-11-04 08:30:00|174650|174550|174350|174300|175500|175450|174350|174300|1399
1762245300000|2025-11-04 08:35:00|174300|174250|173900|173800|174550|174500|173700|173600|1689
1762245600000|2025-11-04 08:40:00|173950|173850|174150|174100|174150|174100|173900|173800|818
1762245900000|2025-11-04 08:45:00|174100|174050|173550|173450|174250|174200|173350|173300|773
1762246200000|2025-11-04 08:50:00|173500|173500|173700|173600|173700|173650|173450|173350|561
1762246500000|2025-11-04 08:55:00|173650|173650|173850|173750|174200|174150|173650|173550|880
1762246800000|2025-11-04 09:00:00|173800|173800|173850|173750|174000|173950|173750|173700|323
1762247100000|2025-11-04 09:05:00|173800|173700|173650|173550|173800|173700|173400|173300|683
1762247400000|2025-11-04 09:10:00|173600|173500|173350|173250|173600|173550|173200|173150|273
1762247700000|2025-11-04 09:15:00|173300|173200|173100|173000|173450|173400|173050|173000|700
1762248000000|2025-11-04 09:20:00|173050|172950|172450|172400|173050|172950|172300|172200|2050
1762248300000|2025-11-04 09:25:00|172550|172350|172400|172350|172800|172750|172300|172250|815
1762248600000|2025-11-04 09:30:00|172450|172300|173000|172950|173150|173100|172350|172250|1285
1762248900000|2025-11-04 09:35:00|172950|172900|173050|173000|173100|173050|172750|172650|593
1762249200000|2025-11-04 09:40:00|173000|172950|173000|172950|173250|173200|172950|172850|668
1762249500000|2025-11-04 09:45:00|172950|172900|173300|173200|173400|173350|172950|172900|906
1762249800000|2025-11-04 09:50:00|173250|173250|173300|173200|173550|173500|173250|173200|377
1762250100000|2025-11-04 09:55:00|173350|173250|173400|173300|173500|173400|173350|173250|310
1762250400000|2025-11-04 10:00:00|173350|173350|173350|173300|173400|173350|173200|173150|460
1762250700000|2025-11-04 10:05:00|173400|173350|173700|173600|173750|173700|173400|173300|874
1762251000000|2025-11-04 10:10:00|173750|173650|174000|173900|174000|173950|173600|173550|367
1762251300000|2025-11-04 10:15:00|174050|173950|173750|173700|174050|174000|173700|173650|242
1762251600000|2025-11-04 10:20:00|173700|173650|173750|173700|173850|173800|173350|173300|929
1762251900000|2025-11-04 10:25:00|173800|173750|173650|173600|173900|173800|173600|173550|624
1762252200000|2025-11-04 10:30:00|173600|173550|173500|173450|173850|173800|173500|173450|352
1762252500000|2025-11-04 10:35:00|173550|173400|173100|173000|173600|173550|172950|172900|836
1762252800000|2025-11-04 10:40:00|173050|173050|173200|173100|173500|173450|173000|172950|1402
1762253100000|2025-11-04 10:45:00|173250|173150|173100|173000|173250|173200|172950|172900|208
1762253400000|2025-11-04 10:50:00|173150|173050|172700|172600|173150|173100|172500|172450|903
1762253700000|2025-11-04 10:55:00|172750|172650|172500|172450|172800|172750|172350|172250|1539
1762254000000|2025-11-04 11:00:00|172450|172400|172350|172300|172500|172450|172300|172250|1014
1762254300000|2025-11-04 11:05:00|172300|172250|172250|172200|172350|172300|172200|172100|494
1762254600000|2025-11-04 11:10:00|172200|172150|172250|172200|172300|172250|172200|172150|46
1762254900000|2025-11-04 11:15:00|172300|172250|172750|172700|172750|172700|172300|172250|802
1762255200000|2025-11-04 11:20:00|172800|172750|172450|172400|172800|172750|172400|172350|536
1762255500000|2025-11-04 11:25:00|172500|172450|172450|172400|172500|172450|172300|172250|502
1762255800000|2025-11-04 11:30:00|172500|172450|172650|172600|172650|172600|172500|172400|190
1762256100000|2025-11-04 11:35:00|172700|172650|172850|172750|172900|172850|172650|172600|173
1762256400000|2025-11-04 11:40:00|172900|172800|172800|172750|172900|172850|172800|172750|103
1762256700000|2025-11-04 11:45:00|172850|172700|172850|172800|172850|172800|172650|172600|259
1762257000000|2025-11-04 11:50:00|172900|172850|173050|173000|173050|173000|172850|172800|537
1762257300000|2025-11-04 11:55:00|173000|172950|172800|172700|173000|173000|172650|172600|509
1762257600000|2025-11-04 12:00:00|172750|172650|172450|172350|172750|172700|172450|172350|685
1762257900000|2025-11-04 12:05:00|172400|172400|172350|172250|172450|172400|172300|172200|407
1762258200000|2025-11-04 12:10:00|172400|172300|172300|172250|172450|172400|172300|172250|512
1762258500000|2025-11-04 12:15:00|172350|172300|172500|172400|172500|172400|172300|172200|210
1762258800000|2025-11-04 12:20:00|172600|172450|172750|172650|172950|172900|172500|172400|2345
1762259100000|2025-11-04 12:25:00|172700|172700|173000|172950|173000|172950|172700|172650|233
1762259400000|2025-11-04 12:30:00|173050|173000|173150|173100|173250|173200|172900|172850|844
1762259700000|2025-11-04 12:35:00|173100|173050|173100|173000|173200|173150|173050|173000|331
1762260000000|2025-11-04 12:40:00|173150|173050|173150|173050|173300|173250|173100|173000|322
1762260300000|2025-11-04 12:45:00|173100|173100|172900|172800|173100|173100|172900|172800|286
1762260600000|2025-11-04 12:50:00|172950|172850|173200|173100|173200|173100|172950|172850|114
1762260900000|2025-11-04 12:55:00|173150|173150|173050|173000|173200|173150|173000|172950|156
1762261200000|2025-11-04 13:00:00|173000|172950|173000|172900|173100|173000|172900|172800|93
1762261500000|2025-11-04 13:05:00|172950|172850|172650|172550|173000|172850|172650|172550|519
1762261800000|2025-11-04 13:10:00|172600|172600|172600|172550|172700|172650|172550|172500|358
1762262100000|2025-11-04 13:15:00|172650|172500|172650|172600|173150|173100|172600|172500|1400
1762262400000|2025-11-04 13:20:00|172600|172550|172950|172850|173150|173100|172600|172550|607
1762262700000|2025-11-04 13:25:00|172900|172800|172700|172600|173050|172950|172700|172600|230
1762263000000|2025-11-04 13:30:00|172750|172650|172750|172700|172750|172700|172600|172550|139
1762263300000|2025-11-04 13:35:00|172700|172650|172550|172500|172750|172700|172550|172450|457
1762263600000|2025-11-04 13:40:00|172600|172450|172800|172750|172800|172750|172450|172400|1030
1762263900000|2025-11-04 13:45:00|172750|172700|172700|172650|172800|172700|172600|172550|293
1762264200000|2025-11-04 13:50:00|172750|172700|172800|172700|172800|172750|172700|172650|136
1762264500000|2025-11-04 13:55:00|172750|172650|172750|172650|172800|172750|172700|172600|119
1762264800000|2025-11-04 14:00:00|172800|172700|172700|172600|172850|172800|172500|172450|361
1762265100000|2025-11-04 14:05:00|172650|172650|172600|172500|172700|172650|172550|172500|100
1762265400000|2025-11-04 14:10:00|172550|172450|172550|172450|172550|172500|172450|172400|218
1762265700000|2025-11-04 14:15:00|172500|172500|172450|172400|172550|172500|172450|172350|228
1762266000000|2025-11-04 14:20:00|172500|172450|172600|172500|172700|172650|172400|172350|419
1762266300000|2025-11-04 14:25:00|172550|172550|172450|172350|172700|172650|172400|172350|397
1762266600000|2025-11-04 14:30:00|172400|172400|172300|172200|172600|172500|172250|172200|1100
1762266900000|2025-11-04 14:35:00|172250|172250|172650|172550|172800|172750|172250|172200|1606
1762267200000|2025-11-04 14:40:00|172600|172500|173500|173450|173500|173450|172550|172500|1483
1762267500000|2025-11-04 14:45:00|173450|173400|173300|173200|173500|173450|173150|173050|606
1762267800000|2025-11-04 14:50:00|173250|173150|173450|173350|173500|173450|173150|173100|438
1762268100000|2025-11-04 14:55:00|173500|173400|173150|173050|173600|173550|173100|173050|892
1762268400000|2025-11-04 15:00:00|173100|173100|173100|173000|173250|173150|172950|172900|206
1762268700000|2025-11-04 15:05:00|173050|172950|172300|172200|173100|173050|172300|172200|1146
1762269000000|2025-11-04 15:10:00|172250|172150|172600|172500|172800|172750|172050|172000|1771
1762269300000|2025-11-04 15:15:00|172550|172550|172850|172800|173000|172900|172500|172450|590
1762269600000|2025-11-04 15:20:00|172800|172750|172950|172900|172950|172900|172650|172600|1366
1762269900000|2025-11-04 15:25:00|173000|172950|173200|173150|173250|173150|172900|172800|410
1762270200000|2025-11-04 15:30:00|173150|173100|173500|173450|173550|173450|173100|173000|440
1762270500000|2025-11-04 15:35:00|173450|173400|173450|173400|173600|173550|173400|173350|276
1762270800000|2025-11-04 15:40:00|173400|173350|173400|173350|173650|173550|173350|173300|967
1762271100000|2025-11-04 15:45:00|173450|173400|173200|173100|173550|173500|173050|173000|910
1762271400000|2025-11-04 15:50:00|173250|173150|172750|172650|173250|173200|172700|172650|1018
1762271700000|2025-11-04 15:55:00|172700|172700|172650|172600|172800|172750|172600|172550|429
1762272000000|2025-11-04 16:00:00|172700|172650|173000|172950|173100|173050|172650|172600|986
1762272300000|2025-11-04 16:05:00|172950|172900|172650|172600|172950|172950|172650|172600|1158
1762272600000|2025-11-04 16:10:00|172700|172650|172750|172700|172800|172750|172500|172450|1932
1762272900000|2025-11-04 16:15:00|172800|172650|172650|172550|172800|172750|172500|172450|3076
1762273200000|2025-11-04 16:20:00|172600|172600|172650|172550|172650|172600|172450|172400|1614
1762273500000|2025-11-04 16:25:00|172600|172600|172900|172800|172900|172850|172550|172500|1448
1762329600000|2025-11-05 08:00:00|171900|168350|172000|171900|172300|172200|171150|168350|2833
1762329900000|2025-11-05 08:05:00|172050|171850|172350|172250|172400|172250|171500|171450|1192
1762330200000|2025-11-05 08:10:00|172300|172200|171150|171000|172350|172200|170900|170850|2350
1762330500000|2025-11-05 08:15:00|171100|170950|170700|170600|171200|171150|170650|170600|2539
1762330800000|2025-11-05 08:20:00|170750|170650|170950|170800|171150|171100|170700|170600|1738
1762331100000|2025-11-05 08:25:00|170900|170850|171150|171100|171250|171200|170800|170700|930
1762331400000|2025-11-05 08:30:00|171100|171050|171150|171100|171300|171250|171050|170950|531
1762331700000|2025-11-05 08:35:00|171100|171050|170950|170850|171250|171200|170900|170850|954
1762332000000|2025-11-05 08:40:00|170900|170800|171600|171500|171650|171600|170500|170450|1580
1762332300000|2025-11-05 08:45:00|171550|171550|171200|171150|171800|171700|171200|171150|1207
1762332600000|2025-11-05 08:50:00|171150|171100|171200|171150|171400|171350|171100|171000|1245
1762332900000|2025-11-05 08:55:00|171150|171100|170800|170750|171200|171150|170600|170500|1260
1762333200000|2025-11-05 09:00:00|170750|170700|171100|171000|171200|171150|170400|170350|769
1762333500000|2025-11-05 09:05:00|171050|170950|171000|170900|171050|170950|170850|170750|179
1762333800000|2025-11-05 09:10:00|171050|170950|170950|170900|171150|171050|170900|170800|294
1762334100000|2025-11-05 09:15:00|171000|170950|171000|170950|171150|171100|170950|170850|323
1762334400000|2025-11-05 09:20:00|170950|170900|170700|170650|171000|170900|170700|170650|490
1762334700000|2025-11-05 09:25:00|170650|170600|170850|170750|170850|170800|170600|170550|148
1762335000000|2025-11-05 09:30:00|170800|170800|170950|170850|171200|171100|170650|170600|2222
1762335300000|2025-11-05 09:35:00|170900|170800|171150|171100|171200|171100|170850|170750|385
1762335600000|2025-11-05 09:40:00|171200|171150|171350|171250|171450|171350|171200|171100|843
1762335900000|2025-11-05 09:45:00|171300|171200|171300|171200|171350|171250|171100|171050|158
1762336200000|2025-11-05 09:50:00|171250|171250|171400|171350|171450|171400|171250|171200|173
1762336500000|2025-11-05 09:55:00|171350|171300|171400|171300|171450|171400|171300|171200|390
1762336800000|2025-11-05 10:00:00|171350|171250|171350|171300|171400|171300|171150|171100|135
1762337100000|2025-11-05 10:05:00|171300|171250|171150|171100|171350|171300|171150|171100|170
1762337400000|2025-11-05 10:10:00|171200|171150|171150|171050|171200|171150|171000|170950|260
1762337700000|2025-11-05 10:15:00|171100|171100|171200|171100|171250|171200|171000|170950|1228
1762338000000|2025-11-05 10:20:00|171250|171150|170800|170750|171250|171200|170800|170750|1081
1762338300000|2025-11-05 10:25:00|170750|170700|170750|170700|170900|170850|170550|170500|587
1762338600000|2025-11-05 10:30:00|170700|170650|170450|170400|170750|170650|170450|170350|242
1762338900000|2025-11-05 10:35:00|170400|170350|170750|170700|170750|170700|170400|170350|223
1762339200000|2025-11-05 10:40:00|170800|170650|171050|171000|171100|171000|170800|170650|143
1762339500000|2025-11-05 10:45:00|171100|171050|170950|170850|171100|171050|170850|170800|495
1762339800000|2025-11-05 10:50:00|171000|170900|170850|170750|171050|171000|170800|170700|315
1762340100000|2025-11-05 10:55:00|170900|170800|170850|170800|170950|170850|170750|170700|192
1762340400000|2025-11-05 11:00:00|170900|170750|170400|170300|170900|170800|170250|170200|484
1762340700000|2025-11-05 11:05:00|170350|170250|169750|169700|170400|170250|169350|169300|6133
1762341000000|2025-11-05 11:10:00|169800|169750|169950|169900|170050|170000|169700|169650|1877
1762341300000|2025-11-05 11:15:00|170000|169950|170100|170000|170250|170150|170000|169900|241
1762341600000|2025-11-05 11:20:00|170150|170050|170250|170200|170250|170200|170000|169950|359
1762341900000|2025-11-05 11:25:00|170300|170250|170250|170200|170450|170350|170150|170100|126
1762342200000|2025-11-05 11:30:00|170300|170150|170100|170050|170350|170250|170100|170050|1302
1762342500000|2025-11-05 11:35:00|170050|170000|170250|170150|170250|170200|170050|170000|143
1762342800000|2025-11-05 11:40:00|170200|170200|170300|170200|170300|170250|170050|170000|565
1762343100000|2025-11-05 11:45:00|170250|170250|170600|170500|170600|170500|170250|170250|187
1762343400000|2025-11-05 11:50:00|170550|170550|170750|170650|170750|170700|170550|170500|129
1762343700000|2025-11-05 11:55:00|170700|170600|171300|171200|171500|171450|170700|170600|1159
1762344000000|2025-11-05 12:00:00|171450|171350|171400|171300|171500|171450|171200|171150|678
1762344300000|2025-11-05 12:05:00|171450|171350|171400|171350|171600|171500|171400|171300|170
1762344600000|2025-11-05 12:10:00|171350|171300|171200|171100|171350|171300|171200|171100|232
1762344900000|2025-11-05 12:15:00|171150|171050|171100|171000|171200|171100|171100|171000|94
1762345200000|2025-11-05 12:20:00|171150|171050|171200|171150|171250|171200|170950|170900|535
1762345500000|2025-11-05 12:25:00|171250|171200|171100|171050|171400|171300|171050|171000|1606
1762345800000|2025-11-05 12:30:00|171050|171000|170800|170700|171100|171050|170750|170700|437
1762346100000|2025-11-05 12:35:00|170750|170750|170650|170600|170800|170750|170650|170600|93
1762346400000|2025-11-05 12:40:00|170700|170650|170950|170850|170950|170900|170650|170600|407
1762346700000|2025-11-05 12:45:00|170900|170800|170850|170750|170950|170850|170800|170750|131
1762347000000|2025-11-05 12:50:00|170900|170800|171000|170950|171000|170950|170850|170800|243
1762347300000|2025-11-05 12:55:00|171050|171000|171100|171050|171450|171350|171050|171000|1705
1762347600000|2025-11-05 13:00:00|171050|171000|171050|170950|171150|171100|171000|170950|215
1762347900000|2025-11-05 13:05:00|171000|170900|170950|170900|171050|170950|170900|170850|212
1762348200000|2025-11-05 13:10:00|171000|170950|171000|170900|171000|170950|170950|170850|149
1762348500000|2025-11-05 13:15:00|171050|170950|170950|170850|171100|171000|170950|170850|361
1762348800000|2025-11-05 13:20:00|170900|170900|171000|170950|171150|171100|170900|170900|383
1762349100000|2025-11-05 13:25:00|171050|171000|171100|171000|171100|171050|170950|170900|337
1762349400000|2025-11-05 13:30:00|171150|171050|170950|170900|171250|171200|170950|170900|229
1762349700000|2025-11-05 13:35:00|171000|170950|171000|170950|171100|171050|170900|170850|604
1762350000000|2025-11-05 13:40:00|171050|171000|170800|170750|171100|171050|170600|170550|610
1762350300000|2025-11-05 13:45:00|170850|170700|170800|170700|171000|170900|170750|170650|115
1762350600000|2025-11-05 13:50:00|170750|170650|170950|170900|170950|170900|170600|170500|465
1762350900000|2025-11-05 13:55:00|170900|170850|170550|170500|170900|170850|170450|170350|243
1762351200000|2025-11-05 14:00:00|170600|170550|170950|170850|171100|171050|170550|170450|446
1762351500000|2025-11-05 14:05:00|170900|170900|171000|170900|171200|171150|170900|170850|226
1762351800000|2025-11-05 14:10:00|170950|170850|172750|172650|174150|174050|170750|170700|11502
1762352100000|2025-11-05 14:15:00|172800|172600|172150|172000|172800|172700|171850|171750|2356
1762352400000|2025-11-05 14:20:00|172100|172050|171950|171850|172650|172600|171800|171700|2210
1762352700000|2025-11-05 14:25:00|172000|171900|172000|171850|172100|172050|171000|170950|2063
1762353000000|2025-11-05 14:30:00|172050|171900|171750|171650|172350|172300|171700|171600|1183
1762353300000|2025-11-05 14:35:00|171800|171700|171700|171600|172050|172000|171400|171300|792
1762353600000|2025-11-05 14:40:00|171650|171550|171700|171550|171950|171900|171600|171500|633
1762353900000|2025-11-05 14:45:00|171650|171600|171750|171650|171950|171850|171500|171400|567
1762354200000|2025-11-05 14:50:00|171700|171600|172400|172300|172950|172850|171450|171350|2373
1762354500000|2025-11-05 14:55:00|172350|172250|171800|171700|172400|172350|171700|171600|400
1762354800000|2025-11-05 15:00:00|171850|171750|171450|171400|171950|171850|171300|171200|609
1762355100000|2025-11-05 15:05:00|171500|171450|171950|171900|172350|172250|171450|171400|1574
1762355400000|2025-11-05 15:10:00|171900|171850|171250|171100|171950|171850|171200|171100|893
1762355700000|2025-11-05 15:15:00|171200|171150|171450|171350|171550|171500|171150|171050|744
1762356000000|2025-11-05 15:20:00|171400|171400|171900|171800|172100|172000|171400|171400|432
1762356300000|2025-11-05 15:25:00|171850|171750|172050|172000|172200|172050|171700|171550|889
1762356600000|2025-11-05 15:30:00|172000|171950|171650|171550|172050|172000|171200|171150|589
1762356900000|2025-11-05 15:35:00|171600|171600|171100|171000|171850|171750|171100|171000|1210
1762357200000|2025-11-05 15:40:00|171150|171050|171050|170950|171350|171300|170900|170800|1219
1762357500000|2025-11-05 15:45:00|171000|171000|170600|170500|171050|171000|170550|170500|811
1762357800000|2025-11-05 15:50:00|170550|170450|170550|170450|170750|170700|170250|170200|3141
1762358100000|2025-11-05 15:55:00|170600|170500|170800|170750|171050|171000|170450|170350|2249
1762358400000|2025-11-05 16:00:00|170750|170700|170600|170500|170800|170700|170500|170400|622
1762358700000|2025-11-05 16:05:00|170550|170550|170650|170550|170700|170650|170500|170450|678
1762359000000|2025-11-05 16:10:00|170600|170600|170300|170200|170650|170600|170250|170200|1280
1762359300000|2025-11-05 16:15:00|170250|170250|170350|170250|170400|170300|170100|170000|2668
1762359600000|2025-11-05 16:20:00|170300|170200|170750|170650|170750|170700|170150|170100|2412
1762359900000|2025-11-05 16:25:00|170700|170600|170600|170500|170700|170650|170450|170400|1962
1762416000000|2025-11-06 08:00:00|173450|173300|174100|173950|174100|174000|171150|171100|12472
1762416300000|2025-11-06 08:05:00|174150|174000|173200|173100|174900|174700|172950|172800|4486
1762416600000|2025-11-06 08:10:00|173150|173000|172100|171950|173750|173600|171200|171150|5032
1762416900000|2025-11-06 08:15:00|172050|171900|171050|170950|172150|172050|170950|170850|4207
1762417200000|2025-11-06 08:20:00|171100|171000|170500|170400|171450|171350|170400|170300|4540
1762417500000|2025-11-06 08:25:00|170450|170350|171300|171200|171300|171250|170100|170050|4429
1762417800000|2025-11-06 08:30:00|171250|171150|170400|170300|171950|171900|170350|170300|4025
1762418100000|2025-11-06 08:35:00|170350|170250|170900|170750|170950|170900|170250|170200|3600
1762418400000|2025-11-06 08:40:00|170850|170800|170750|170600|171150|171100|170350|170300|1318
1762418700000|2025-11-06 08:45:00|170700|170550|172300|172200|172400|172300|170500|170400|2391
1762419000000|2025-11-06 08:50:00|172250|172150|172800|172700|173500|173400|172200|172150|4876
1762419300000|2025-11-06 08:55:00|172750|172650|172800|172750|172950|172850|172000|171950|1530
1762419600000|2025-11-06 09:00:00|172850|172700|173850|173800|174200|174100|172750|172700|3517
1762419900000|2025-11-06 09:05:00|173900|173750|174050|173950|174400|174300|173650|173550|2210
1762420200000|2025-11-06 09:10:00|174100|174000|175300|175150|175400|175350|173750|173650|5120
1762420500000|2025-11-06 09:15:00|175350|175200|175800|175700|176000|175900|174850|174800|4914
1762420800000|2025-11-06 09:20:00|175850|175750|174750|174600|176100|175950|174600|174550|2800
1762421100000|2025-11-06 09:25:00|174700|174650|174950|174850|175100|175000|174600|174500|1619
1762421400000|2025-11-06 09:30:00|174900|174800|174900|174800|175250|175150|174750|174650|1557
1762421700000|2025-11-06 09:35:00|174850|174750|174100|174000|174900|174750|173750|173700|2448
1762422000000|2025-11-06 09:40:00|174050|173950|174250|174100|174250|174150|173750|173700|694
1762422300000|2025-11-06 09:45:00|174200|174150|174300|174200|174650|174550|174100|174050|992
1762422600000|2025-11-06 09:50:00|174350|174250|174750|174650|175000|174900|174350|174250|1877
1762422900000|2025-11-06 09:55:00|174800|174700|174700|174650|174900|174850|174600|174550|388
1762423200000|2025-11-06 10:00:00|174750|174700|175350|175200|175350|175250|174550|174500|1092
1762423500000|2025-11-06 10:05:00|175300|175250|175200|175100|175950|175850|175150|175050|2478
1762423800000|2025-11-06 10:10:00|175150|175150|175950|175850|176000|175900|175000|174950|1025
1762424100000|2025-11-06 10:15:00|176000|175900|176300|176200|176500|176400|175750|175700|4430
1762424400000|2025-11-06 10:20:00|176400|176250|176350|176250|176500|176450|176000|175900|1747
1762424700000|2025-11-06 10:25:00|176300|176200|176800|176700|177000|176950|176200|176150|4501
1762425000000|2025-11-06 10:30:00|176850|176750|177000|176950|177200|177100|176750|176650|1843
1762425300000|2025-11-06 10:35:00|177050|176900|177600|177500|178000|177900|176950|176900|4738
1762425600000|2025-11-06 10:40:00|177550|177550|177950|177850|178200|178150|177550|177550|1839
1762425900000|2025-11-06 10:45:00|177900|177800|176500|176450|177900|177800|176400|176300|1864
1762426200000|2025-11-06 10:50:00|176550|176400|176100|176000|176550|176500|176100|176000|1438
1762426500000|2025-11-06 10:55:00|176150|176050|176350|176250|176600|176500|175900|175850|759
1762426800000|2025-11-06 11:00:00|176300|176200|176800|176700|176800|176700|176100|176000|757
1762427100000|2025-11-06 11:05:00|176850|176750|176850|176800|177150|177050|176800|176750|408
1762427400000|2025-11-06 11:10:00|176800|176750|176650|176550|176900|176800|176550|176500|197
1762427700000|2025-11-06 11:15:00|176700|176650|176700|176600|176900|176800|176300|176200|964
1762428000000|2025-11-06 11:20:00|176650|176550|176350|176250|176700|176650|176150|176100|1115
1762428300000|2025-11-06 11:25:00|176400|176300|176650|176550|176900|176850|176350|176250|1175
1762428600000|2025-11-06 11:30:00|176600|176500|176150|176050|176950|176850|176100|176000|590
1762428900000|2025-11-06 11:35:00|176100|176000|175850|175750|176450|176350|175550|175500|809
1762429200000|2025-11-06 11:40:00|175800|175700|175800|175700|176100|176000|175800|175700|382
1762429500000|2025-11-06 11:45:00|175850|175750|176000|175950|176150|176100|175350|175250|1130
1762429800000|2025-11-06 11:50:00|176050|176000|175900|175850|176200|176150|175500|175400|780
1762430100000|2025-11-06 11:55:00|175850|175800|176050|175950|176100|176050|175600|175500|666
1762430400000|2025-11-06 12:00:00|176100|175900|176550|176450|176650|176600|175950|175900|992
1762430700000|2025-11-06 12:05:00|176600|176500|177350|177250|177600|177550|176550|176450|1908
1762431000000|2025-11-06 12:10:00|177300|177200|176600|176450|177300|177200|176400|176300|580
1762431300000|2025-11-06 12:15:00|176550|176500|176450|176350|176750|176600|176300|176200|531
1762431600000|2025-11-06 12:20:00|176500|176400|175900|175800|176500|176450|175800|175750|1114
1762431900000|2025-11-06 12:25:00|175950|175850|176050|176000|176100|176050|175800|175750|1243
1762432200000|2025-11-06 12:30:00|176100|175950|176100|176000|176350|176250|176100|175950|291
1762432500000|2025-11-06 12:35:00|176150|176050|175750|175650|176350|176300|175750|175650|700
1762432800000|2025-11-06 12:40:00|175700|175600|175500|175400|175850|175800|175450|175350|835
1762433100000|2025-11-06 12:45:00|175450|175450|175500|175400|175500|175450|175100|175050|550
1762433400000|2025-11-06 12:50:00|175450|175450|175300|175200|175500|175450|175100|175050|1078
1762433700000|2025-11-06 12:55:00|175250|175150|175900|175800|176150|176050|175250|175150|1079
1762434000000|2025-11-06 13:00:00|175950|175850|175600|175450|176000|175900|175400|175350|394
1762434300000|2025-11-06 13:05:00|175650|175500|176650|176500|176700|176600|175600|175500|1285
1762434600000|2025-11-06 13:10:00|176600|176450|176200|176050|177200|177100|176000|175950|2030
1762434900000|2025-11-06 13:15:00|176150|176100|175150|175050|176150|176100|175100|175050|893
1762435200000|2025-11-06 13:20:00|175100|175100|174400|174200|175200|175150|174350|174200|1979
1762435500000|2025-11-06 13:25:00|174350|174250|174550|174400|174700|174600|174100|174050|805
1762435800000|2025-11-06 13:30:00|174500|174500|174450|174400|174700|174650|174300|174200|739
1762436100000|2025-11-06 13:35:00|174400|174350|174800|174700|174850|174800|174400|174350|961
1762436400000|2025-11-06 13:40:00|174750|174650|175000|174900|175400|175350|174450|174350|1434
1762436700000|2025-11-06 13:45:00|175050|174950|175950|175900|176200|176100|175000|174900|1992
1762437000000|2025-11-06 13:50:00|175900|175850|175400|175300|176200|176100|175400|175300|2219
1762437300000|2025-11-06 13:55:00|175350|175250|175550|175450|175700|175600|175300|175200|384
1762437600000|2025-11-06 14:00:00|175600|175500|174550|174450|175700|175600|174500|174450|787
1762437900000|2025-11-06 14:05:00|174500|174400|173950|173850|174750|174700|173900|173850|2806
1762438200000|2025-11-06 14:10:00|174000|173900|173700|173550|174100|174000|173450|173350|1070
1762438500000|2025-11-06 14:15:00|173650|173600|172750|172650|173650|173600|172450|172350|1570
1762438800000|2025-11-06 14:20:00|172700|172700|172800|172750|172800|172750|172500|172400|1729
1762439100000|2025-11-06 14:25:00|172900|172850|171800|171750|173100|173050|171750|171700|3086
1762439400000|2025-11-06 14:30:00|171750|171700|172050|172000|172600|172500|171650|171550|1564
1762439700000|2025-11-06 14:35:00|172100|172050|170800|170700|172400|172300|170750|170700|4442
1762440000000|2025-11-06 14:40:00|170600|170550|170650|170550|171050|171000|170000|169900|11164
1762440300000|2025-11-06 14:45:00|170600|170500|170250|170150|170850|170800|170050|170000|6465
1762440600000|2025-11-06 14:50:00|170200|170200|169350|169300|170250|170200|169300|169200|4694
1762440900000|2025-11-06 14:55:00|169300|169250|168100|168050|169350|169250|166800|166700|14057
1762441200000|2025-11-06 15:00:00|168050|168000|168700|168550|169000|168950|168000|167950|5814
1762441500000|2025-11-06 15:05:00|168650|168500|168850|168800|168850|168800|168200|168100|4049
1762441800000|2025-11-06 15:10:00|168900|168850|170450|170400|170450|170400|168850|168750|4176
1762442100000|2025-11-06 15:15:00|170500|170450|171250|171100|171250|171200|169900|169800|2892
1762442400000|2025-11-06 15:20:00|171300|171150|170850|170800|172250|172150|170800|170700|7764
1762442700000|2025-11-06 15:25:00|170900|170850|170150|170100|171000|170900|169950|169900|4351
1762443000000|2025-11-06 15:30:00|170100|170050|170650|170550|170700|170650|169900|169850|1762
1762443300000|2025-11-06 15:35:00|170700|170600|170000|169900|170900|170800|169950|169900|839
1762443600000|2025-11-06 15:40:00|169950|169850|169950|169850|170250|170200|169800|169750|1934
1762443900000|2025-11-06 15:45:00|170000|169900|169900|169850|170050|170000|169500|169450|1988
1762444200000|2025-11-06 15:50:00|169850|169800|171000|170900|171000|170900|169850|169750|1161
1762444500000|2025-11-06 15:55:00|171050|170950|171300|171200|171350|171300|170900|170800|1754
1762444800000|2025-11-06 16:00:00|171350|171250|172450|172400|172750|172550|171200|171150|3130
1762445100000|2025-11-06 16:05:00|172500|172450|172800|172750|172850|172750|172300|172250|5144
1762445400000|2025-11-06 16:10:00|172700|172700|172500|172400|172950|172900|172300|172250|3154
1762445700000|2025-11-06 16:15:00|172450|172450|171900|171800|172800|172750|171800|171700|1851
1762446000000|2025-11-06 16:20:00|171950|171850|171850|171750|172050|171950|171650|171600|1483
1762446300000|2025-11-06 16:25:00|171800|171700|171900|171800|171950|171850|171550|171500|1242
1762502400000|2025-11-07 08:00:00|170100|169750|169550|169500|170400|170350|168700|168550|7479
1762502700000|2025-11-07 08:05:00|169600|169550|170550|170500|171050|171000|169300|169150|4325
1762503000000|2025-11-07 08:10:00|170600|170450|170600|170500|170900|170850|170350|170250|1076
1762503300000|2025-11-07 08:15:00|170650|170550|170950|170900|171350|171250|170600|170550|1986
1762503600000|2025-11-07 08:20:00|170900|170850|171900|171850|171900|171850|170550|170500|2138
1762503900000|2025-11-07 08:25:00|171950|171800|171700|171600|172400|172300|171500|171450|1752
1762504200000|2025-11-07 08:30:00|171750|171650|172450|172350|172700|172600|171750|171650|1130
1762504500000|2025-11-07 08:35:00|172500|172400|172750|172700|172800|172750|172200|172050|1459
1762504800000|2025-11-07 08:40:00|172800|172750|172800|172700|173400|173350|172450|172400|3916
1762505100000|2025-11-07 08:45:00|172750|172650|172500|172400|172850|172800|172300|172250|1973
1762505400000|2025-11-07 08:50:00|172550|172450|172900|172800|172950|172900|172500|172450|1381
1762505700000|2025-11-07 08:55:00|172850|172750|173350|173250|173400|173300|172700|172600|1641
1762506000000|2025-11-07 09:00:00|173400|173300|172900|172800|173650|173600|172800|172700|1640
1762506300000|2025-11-07 09:05:00|172850|172850|173250|173100|173250|173100|172250|172200|2100
1762506600000|2025-11-07 09:10:00|173300|173150|173200|173100|173500|173400|173000|172900|794
1762506900000|2025-11-07 09:15:00|173250|173150|173250|173200|173450|173350|173200|173150|472
1762507200000|2025-11-07 09:20:00|173200|173150|173200|173050|173250|173150|172750|172700|237
1762507500000|2025-11-07 09:25:00|173250|173100|172650|172550|173350|173250|172550|172500|242
1762507800000|2025-11-07 09:30:00|172600|172500|172100|172000|172650|172500|172000|171900|803
1762508100000|2025-11-07 09:35:00|172050|171950|171050|170950|172050|171950|170950|170900|1172
1762508400000|2025-11-07 09:40:00|171000|171000|171300|171250|171400|171300|170700|170600|726
1762508700000|2025-11-07 09:45:00|171350|171300|171350|171250|171600|171550|171150|171050|547
1762509000000|2025-11-07 09:50:00|171400|171300|171200|171100|171500|171450|171200|171100|286
1762509300000|2025-11-07 09:55:00|171150|171050|171200|171100|171350|171300|171150|171050|279
1762509600000|2025-11-07 10:00:00|171150|171050|171300|171200|171350|171300|170750|170700|620
1762509900000|2025-11-07 10:05:00|171350|171250|171350|171250|171400|171300|171150|171050|138
1762510200000|2025-11-07 10:10:00|171300|171200|171200|171150|171400|171300|171150|171100|286
1762510500000|2025-11-07 10:15:00|171150|171100|170600|170550|171250|171150|170600|170500|1073
1762510800000|2025-11-07 10:20:00|170650|170500|170450|170400|170750|170650|170350|170250|1459
1762511100000|2025-11-07 10:25:00|170400|170350|170450|170400|170700|170600|170300|170200|1516
1762511400000|2025-11-07 10:30:00|170500|170450|170950|170850|171000|170950|170450|170400|216
1762511700000|2025-11-07 10:35:00|170900|170800|170700|170600|170950|170850|170650|170600|337
1762512000000|2025-11-07 10:40:00|170650|170550|170350|170250|170650|170550|170300|170250|1179
1762512300000|2025-11-07 10:45:00|170300|170300|170450|170350|170500|170450|170250|170150|2457
1762512600000|2025-11-07 10:50:00|170400|170400|170900|170800|170900|170800|170400|170400|850
1762512900000|2025-11-07 10:55:00|170950|170850|171350|171300|171550|171500|170900|170800|1453
1762513200000|2025-11-07 11:00:00|171400|171350|172050|171950|172350|172250|171400|171300|1967
1762513500000|2025-11-07 11:05:00|172000|172000|172150|172050|172450|172400|171950|171900|404
1762513800000|2025-11-07 11:10:00|172200|172100|171600|171550|172400|172350|171600|171500|673
1762514100000|2025-11-07 11:15:00|171550|171500|171550|171450|171600|171550|171250|171200|473
1762514400000|2025-11-07 11:20:00|171500|171400|171450|171350|171550|171500|171350|171250|138
1762514700000|2025-11-07 11:25:00|171400|171300|171350|171250|171500|171450|171200|171100|536
1762515000000|2025-11-07 11:30:00|171300|171200|171100|171000|171400|171350|171000|170950|442
1762515300000|2025-11-07 11:35:00|171150|171050|171000|170900|171150|171050|170900|170800|549
1762515600000|2025-11-07 11:40:00|170950|170950|171050|170950|171250|171150|170900|170850|148
1762515900000|2025-11-07 11:45:00|171000|171000|171150|171050|171200|171100|171000|170950|81
1762516200000|2025-11-07 11:50:00|171200|171100|171950|171850|171950|171900|171200|171100|680
1762516500000|2025-11-07 11:55:00|172000|171900|171950|171850|172200|172150|171800|171700|1538
1762516800000|2025-11-07 12:00:00|171900|171800|171950|171850|172200|172100|171700|171600|1669
1762517100000|2025-11-07 12:05:00|171900|171900|172650|172600|172950|172900|171900|171900|1464
1762517400000|2025-11-07 12:10:00|172700|172550|172350|172250|172750|172700|172300|172200|1215
1762517700000|2025-11-07 12:15:00|172300|172200|172200|172150|172350|172250|172150|172100|318
1762518000000|2025-11-07 12:20:00|172150|172100|171850|171800|172200|172150|171500|171400|1918
1762518300000|2025-11-07 12:25:00|171900|171850|172100|172000|172150|172100|171850|171750|437
1762518600000|2025-11-07 12:30:00|172050|171950|171700|171650|172050|171950|171500|171450|244
1762518900000|2025-11-07 12:35:00|171750|171700|171650|171550|171950|171900|171600|171500|200
1762519200000|2025-11-07 12:40:00|171600|171500|171400|171300|171750|171700|171400|171300|246
1762519500000|2025-11-07 12:45:00|171450|171350|171250|171150|171450|171350|171050|171000|753
1762519800000|2025-11-07 12:50:00|171300|171200|170800|170700|171300|171200|170800|170700|777
1762520100000|2025-11-07 12:55:00|170750|170650|170650|170600|170800|170700|170500|170450|706
1762520400000|2025-11-07 13:00:00|170600|170550|171150|171050|171150|171050|170450|170400|1803
1762520700000|2025-11-07 13:05:00|171100|171000|171350|171300|171550|171450|171100|171000|698
1762521000000|2025-11-07 13:10:00|171300|171250|171150|171100|171350|171300|171150|171100|290
1762521300000|2025-11-07 13:15:00|171100|171050|171700|171600|171800|171700|171100|171050|708
1762521600000|2025-11-07 13:20:00|171650|171650|171650|171550|171950|171900|171550|171450|446
1762521900000|2025-11-07 13:25:00|171600|171500|171600|171500|171700|171650|171500|171450|202
1762522200000|2025-11-07 13:30:00|171550|171450|171200|171100|171550|171450|171150|171100|379
1762522500000|2025-11-07 13:35:00|171150|171150|171300|171250|171450|171350|171100|171000|508
1762522800000|2025-11-07 13:40:00|171350|171200|171500|171400|171500|171450|171150|171050|312
1762523100000|2025-11-07 13:45:00|171550|171450|172250|172200|172300|172250|171550|171450|811
1762523400000|2025-11-07 13:50:00|172300|172150|171850|171750|172300|172250|171750|171650|878
1762523700000|2025-11-07 13:55:00|171800|171700|172050|171950|172050|172000|171550|171500|513
1762524000000|2025-11-07 14:00:00|172100|172000|171550|171500|172100|172000|171550|171500|589
1762524300000|2025-11-07 14:05:00|171500|171450|171800|171700|171800|171750|171500|171400|237
1762524600000|2025-11-07 14:10:00|171850|171750|172100|172000|172150|172100|171850|171750|834
1762524900000|2025-11-07 14:15:00|172050|172050|171800|171700|172100|172050|171750|171650|410
1762525200000|2025-11-07 14:20:00|171850|171750|171950|171850|171950|171850|171750|171700|219
1762525500000|2025-11-07 14:25:00|171900|171800|172300|172250|172350|172300|171900|171800|671
1762525800000|2025-11-07 14:30:00|172250|172200|172100|172000|172500|172450|171850|171700|1209
1762526100000|2025-11-07 14:35:00|172150|172050|171700|171600|172150|172050|171550|171500|747
1762526400000|2025-11-07 14:40:00|171650|171550|173300|173150|173300|173200|171600|171550|4937
1762526700000|2025-11-07 14:45:00|173250|173200|173050|172950|173350|173250|172850|172800|1351
1762527000000|2025-11-07 14:50:00|173000|172900|172700|172600|173050|172950|172550|172500|1712
1762527300000|2025-11-07 14:55:00|172650|172650|172800|172700|172900|172800|172500|172450|946
1762527600000|2025-11-07 15:00:00|172850|172750|173450|173400|173600|173550|172850|172750|3083
1762527900000|2025-11-07 15:05:00|173500|173450|174250|174200|174250|174200|173450|173400|4574
1762528200000|2025-11-07 15:10:00|174200|174150|174500|174450|174750|174650|174150|174100|3989
1762528500000|2025-11-07 15:15:00|174550|174400|174650|174550|175150|175100|174550|174400|3309
1762528800000|2025-11-07 15:20:00|174600|174600|174900|174850|175100|175000|174600|174550|1969
1762529100000|2025-11-07 15:25:00|174850|174800|175050|175000|175300|175200|174800|174750|1816
1762529400000|2025-11-07 15:30:00|175100|175050|175200|175100|175450|175400|175100|175050|1617
1762529700000|2025-11-07 15:35:00|175150|175050|174050|173950|175350|175300|174000|173950|3277
1762530000000|2025-11-07 15:40:00|174100|174000|174150|174050|174350|174250|174000|173950|823
1762530300000|2025-11-07 15:45:00|174200|174100|173950|173850|174200|174100|173750|173700|854
1762530600000|2025-11-07 15:50:00|174000|173900|173600|173550|174050|173950|173500|173450|1842
1762530900000|2025-11-07 15:55:00|173650|173600|173650|173600|173700|173600|173450|173400|835
1762531200000|2025-11-07 16:00:00|173700|173550|174050|174000|174150|174100|173700|173550|1988
1762531500000|2025-11-07 16:05:00|174100|174050|174100|174050|174250|174150|174050|174000|757
1762531800000|2025-11-07 16:10:00|174150|174100|174500|174450|174500|174450|174150|174100|706
1762532100000|2025-11-07 16:15:00|174550|174500|174900|174800|175000|174950|174550|174450|1230
1762532400000|2025-11-07 16:20:00|174850|174850|174700|174650|174900|174850|174650|174600|1495
1762532700000|2025-11-07 16:25:00|174750|174600|174700|174650|174850|174800|174600|174550|2745
1762761600000|2025-11-10 08:00:00|180350|173600|177950|177850|180350|178800|177000|173600|9317
1762761900000|2025-11-10 08:05:00|178000|177900|177700|177600|178100|178000|177250|177150|2026
1762762200000|2025-11-10 08:10:00|177750|177700|177300|177200|177850|177700|177100|177000|1718
1762762500000|2025-11-10 08:15:00|177250|177250|176850|176750|177300|177250|176700|176650|3238
1762762800000|2025-11-10 08:20:00|176900|176800|177350|177300|177600|177500|176850|176750|1283
1762763100000|2025-11-10 08:25:00|177400|177350|177100|177000|177500|177400|177050|177000|874
1762763400000|2025-11-10 08:30:00|177050|176950|176900|176800|177350|177300|176800|176750|3455
1762763700000|2025-11-10 08:35:00|176850|176750|176600|176500|177050|176950|176550|176500|1690
1762764000000|2025-11-10 08:40:00|176650|176550|177400|177300|177400|177300|176600|176500|850
1762764300000|2025-11-10 08:45:00|177350|177250|177450|177350|177500|177450|177150|177100|1824
1762764600000|2025-11-10 08:50:00|177500|177400|177600|177500|177600|177550|177450|177350|546
1762764900000|2025-11-10 08:55:00|177550|177550|178000|177900|178000|177900|177550|177550|783
1762765200000|2025-11-10 09:00:00|177950|177850|178050|177950|178050|178000|177900|177850|608
1762765500000|2025-11-10 09:05:00|178100|178000|178250|178150|178500|178400|178050|178000|1456
1762765800000|2025-11-10 09:10:00|178200|178200|178550|178450|178700|178600|178200|178100|2947
1762766100000|2025-11-10 09:15:00|178500|178400|178650|178550|178700|178650|178350|178300|3192
1762766400000|2025-11-10 09:20:00|178600|178600|178900|178800|178900|178800|178550|178500|1149
1762766700000|2025-11-10 09:25:00|178950|178850|179200|179100|179400|179300|178950|178800|2962
1762767000000|2025-11-10 09:30:00|179150|179150|178650|178550|179150|179150|178500|178400|2518
1762767300000|2025-11-10 09:35:00|178700|178600|179100|178950|179150|179050|178550|178500|1610
1762767600000|2025-11-10 09:40:00|179050|179000|179000|178900|179300|179200|178950|178900|645
1762767900000|2025-11-10 09:45:00|179050|178950|179250|179150|179250|179200|178950|178900|1486
1762768200000|2025-11-10 09:50:00|179200|179100|179350|179300|179450|179400|179100|179050|2516
1762768500000|2025-11-10 09:55:00|179400|179250|179450|179350|179450|179400|179300|179250|884
1762768800000|2025-11-10 10:00:00|179500|179400|179450|179400|179550|179500|179300|179200|960
1762769100000|2025-11-10 10:05:00|179500|179450|179350|179300|179550|179500|179250|179200|784
1762769400000|2025-11-10 10:10:00|179400|179350|179600|179550|179650|179550|179300|179250|2226
1762769700000|2025-11-10 10:15:00|179650|179600|179500|179450|179950|179900|179500|179450|2940
1762770000000|2025-11-10 10:20:00|179550|179500|179650|179600|179850|179750|179500|179450|815
1762770300000|2025-11-10 10:25:00|179700|179550|179750|179650|179750|179650|179550|179450|775
1762770600000|2025-11-10 10:30:00|179700|179600|179450|179350|180100|180050|179250|179200|3952
1762770900000|2025-11-10 10:35:00|179500|179400|179300|179200|179500|179450|179250|179150|671
1762771200000|2025-11-10 10:40:00|179250|179150|178750|178650|179250|179200|178700|178650|1742
1762771500000|2025-11-10 10:45:00|178700|178600|178750|178650|178900|178850|178600|178550|1817
1762771800000|2025-11-10 10:50:00|178800|178700|179050|178950|179050|178950|178750|178650|826
1762772100000|2025-11-10 10:55:00|179000|179000|178900|178800|179050|179000|178850|178750|452
1762772400000|2025-11-10 11:00:00|178950|178850|179100|179000|179100|179050|178950|178850|515
1762772700000|2025-11-10 11:05:00|179150|179050|179250|179200|179400|179350|179150|179000|907
1762773000000|2025-11-10 11:10:00|179200|179150|178850|178800|179250|179150|178800|178700|366
1762773300000|2025-11-10 11:15:00|178900|178750|178150|178100|178900|178750|178100|178050|791
1762773600000|2025-11-10 11:20:00|178200|178150|178100|178000|178350|178250|178000|177950|1340
1762773900000|2025-11-10 11:25:00|178050|177950|178350|178250|178450|178400|178000|177950|488
1762774200000|2025-11-10 11:30:00|178300|178300|178450|178400|178650|178600|178300|178250|981
1762774500000|2025-11-10 11:35:00|178400|178350|178500|178400|178600|178550|178350|178250|709
1762774800000|2025-11-10 11:40:00|178550|178450|178750|178700|178850|178800|178450|178400|736
1762775100000|2025-11-10 11:45:00|178700|178650|178700|178600|178750|178700|178600|178550|692
1762775400000|2025-11-10 11:50:00|178750|178650|178550|178450|178750|178650|178400|178350|710
1762775700000|2025-11-10 11:55:00|178500|178500|178600|178500|178600|178550|178450|178400|266
1762776000000|2025-11-10 12:00:00|178550|178550|179000|178900|179250|179150|178500|178450|1907
1762776300000|2025-11-10 12:05:00|178950|178950|179050|178950|179050|178950|178800|178750|285
1762776600000|2025-11-10 12:10:00|179100|179000|179250|179200|179250|179200|179000|178950|433
1762776900000|2025-11-10 12:15:00|179300|179250|179050|179000|179350|179300|179050|179000|395
1762777200000|2025-11-10 12:20:00|179100|179050|179150|179050|179300|179200|179050|179000|293
1762777500000|2025-11-10 12:25:00|179100|179000|178850|178800|179150|179050|178850|178800|469
1762777800000|2025-11-10 12:30:00|178800|178750|178950|178850|179000|178900|178700|178650|472
1762778100000|2025-11-10 12:35:00|179000|178900|178900|178850|179100|179000|178900|178850|177
1762778400000|2025-11-10 12:40:00|178850|178800|179150|179050|179150|179100|178850|178800|146
1762778700000|2025-11-10 12:45:00|179200|179100|179200|179100|179200|179150|179150|179050|52
1762779000000|2025-11-10 12:50:00|179150|179150|178950|178850|179250|179150|178900|178800|404
1762779300000|2025-11-10 12:55:00|179000|178900|179000|178900|179050|179000|178850|178750|386
1762779600000|2025-11-10 13:00:00|178950|178850|179000|178900|179050|178950|178950|178850|204
1762779900000|2025-11-10 13:05:00|178950|178950|179100|179050|179100|179050|178950|178900|51
1762780200000|2025-11-10 13:10:00|179050|179000|179100|179000|179200|179100|179000|178950|768
1762780500000|2025-11-10 13:15:00|179150|179050|179300|179200|179400|179300|179150|179050|167
1762780800000|2025-11-10 13:20:00|179250|179150|179250|179150|179300|179200|179100|179050|124
1762781100000|2025-11-10 13:25:00|179200|179100|178950|178900|179450|179350|178950|178900|395
1762781400000|2025-11-10 13:30:00|178900|178850|178700|178650|179000|178950|178650|178600|597
1762781700000|2025-11-10 13:35:00|178750|178700|178750|178700|178900|178850|178700|178650|240
1762782000000|2025-11-10 13:40:00|178700|178650|178700|178600|178950|178900|178650|178550|317
1762782300000|2025-11-10 13:45:00|178650|178550|178400|178350|178650|178550|178350|178300|331
1762782600000|2025-11-10 13:50:00|178350|178300|178350|178300|178650|178600|178150|178100|930
1762782900000|2025-11-10 13:55:00|178400|178350|178150|178050|178500|178400|178100|178050|951
1762783200000|2025-11-10 14:00:00|178100|178000|178000|177900|178200|178100|177900|177850|994
1762783500000|2025-11-10 14:05:00|177950|177950|178400|178350|178400|178350|177900|177850|327
1762783800000|2025-11-10 14:10:00|178450|178400|178550|178450|178600|178500|178350|178250|354
1762784100000|2025-11-10 14:15:00|178600|178500|178600|178550|178800|178700|178600|178500|504
1762784400000|2025-11-10 14:20:00|178650|178600|178700|178600|178700|178650|178500|178450|251
1762784700000|2025-11-10 14:25:00|178750|178650|178650|178600|178850|178800|178550|178500|353
1762785000000|2025-11-10 14:30:00|178600|178550|178450|178350|178650|178600|178300|178200|609
1762785300000|2025-11-10 14:35:00|178400|178400|178550|178450|178600|178550|178400|178300|425
1762785600000|2025-11-10 14:40:00|178600|178500|178900|178800|179000|178950|178550|178500|464
1762785900000|2025-11-10 14:45:00|178850|178850|178400|178350|178900|178850|178400|178350|660
1762786200000|2025-11-10 14:50:00|178350|178300|178250|178150|178350|178300|178200|178150|918
1762786500000|2025-11-10 14:55:00|178300|178200|178250|178150|178400|178300|178200|178150|378
1762786800000|2025-11-10 15:00:00|178200|178200|177850|177750|178450|178400|177650|177600|1513
1762787100000|2025-11-10 15:05:00|177900|177800|178200|178150|178200|178150|177900|177750|944
1762787400000|2025-11-10 15:10:00|178250|178200|178400|178350|178550|178500|178250|178150|670
1762787700000|2025-11-10 15:15:00|178450|178400|178200|178100|178650|178550|178100|178050|892
1762788000000|2025-11-10 15:20:00|178150|178150|177850|177800|178250|178200|177850|177800|643
1762788300000|2025-11-10 15:25:00|177800|177750|178250|178150|178300|178250|177800|177750|526
1762788600000|2025-11-10 15:30:00|178200|178200|178500|178400|178600|178550|178150|178050|770
1762788900000|2025-11-10 15:35:00|178450|178450|178400|178350|178650|178550|178250|178150|449
1762789200000|2025-11-10 15:40:00|178350|178300|178100|178000|178450|178400|178050|178000|488
1762789500000|2025-11-10 15:45:00|178150|178050|178250|178150|178400|178350|178150|178050|256
1762789800000|2025-11-10 15:50:00|178300|178200|178200|178100|178300|178250|178050|178000|463
1762790100000|2025-11-10 15:55:00|178150|178150|178200|178100|178300|178200|178000|177950|554
1762790400000|2025-11-10 16:00:00|178250|178150|178300|178250|178300|178250|178150|178050|696
1762790700000|2025-11-10 16:05:00|178250|178200|178750|178650|178850|178800|178200|178150|1570
1762791000000|2025-11-10 16:10:00|178700|178600|178400|178350|178750|178650|178350|178300|1799
1762791300000|2025-11-10 16:15:00|178450|178400|178800|178700|178800|178750|178450|178400|1187
1762791600000|2025-11-10 16:20:00|178750|178750|178650|178600|178800|178750|178650|178600|1181
1762791900000|2025-11-10 16:25:00|178700|178650|178900|178850|179000|178900|178700|178600|1653
1762848000000|2025-11-11 08:00:00|177900|177650|175450|175300|178000|177900|175350|175250|6009
1762848300000|2025-11-11 08:05:00|175550|175350|176400|176350|176500|176400|174900|174800|5770
1762848600000|2025-11-11 08:10:00|176350|176300|177050|176950|177150|177050|176100|176050|3041
1762848900000|2025-11-11 08:15:00|177100|177000|176250|176100|177150|177100|176150|176050|1654
1762849200000|2025-11-11 08:20:00|176200|176150|175500|175400|176250|176200|175250|175200|1767
1762849500000|2025-11-11 08:25:00|175450|175350|175500|175400|175900|175850|175350|175300|2259
1762849800000|2025-11-11 08:30:00|175550|175450|175800|175700|175850|175800|175350|175300|1847
1762850100000|2025-11-11 08:35:00|175750|175750|176300|176200|176900|176850|175750|175750|2078
1762850400000|2025-11-11 08:40:00|176350|176250|175500|175450|176350|176250|175500|175450|884
1762850700000|2025-11-11 08:45:00|175450|175400|175350|175250|175750|175700|175300|175200|1079
1762851000000|2025-11-11 08:50:00|175400|175300|175100|175050|175450|175400|175000|174950|1371
1762851300000|2025-11-11 08:55:00|175200|175100|174800|174700|175200|175100|174400|174350|3402
1762851600000|2025-11-11 09:00:00|174750|174650|174900|174850|175000|174950|174650|174550|804
1762851900000|2025-11-11 09:05:00|174950|174900|175150|175050|175250|175150|174950|174850|417
1762852200000|2025-11-11 09:10:00|175100|175000|174650|174550|175200|175150|174500|174400|1117
1762852500000|2025-11-11 09:15:00|174700|174600|174050|174000|174750|174700|173900|173850|1747
1762852800000|2025-11-11 09:20:00|174000|173950|173900|173850|174050|174000|173650|173550|1685
1762853100000|2025-11-11 09:25:00|173850|173800|174250|174200|174350|174300|173800|173700|1798
1762853400000|2025-11-11 09:30:00|174200|174150|174600|174500|175150|175050|174200|174100|1892
1762853700000|2025-11-11 09:35:00|174550|174450|174900|174800|174900|174850|174450|174400|1073
1762854000000|2025-11-11 09:40:00|174850|174850|174850|174750|174900|174850|174700|174650|598
1762854300000|2025-11-11 09:45:00|174800|174800|174750|174650|174800|174800|174600|174550|512
1762854600000|2025-11-11 09:50:00|174700|174700|174700|174600|174800|174750|174550|174500|376
1762854900000|2025-11-11 09:55:00|174650|174550|174400|174300|174700|174600|174300|174250|197
1762855200000|2025-11-11 10:00:00|174350|174350|173900|173800|174550|174500|173900|173800|1163
1762855500000|2025-11-11 10:05:00|173850|173850|173750|173650|173950|173900|173700|173600|888
1762855800000|2025-11-11 10:10:00|173700|173700|173400|173350|173950|173900|173350|173300|1061
1762856100000|2025-11-11 10:15:00|173350|173300|173150|173100|173450|173400|173050|173000|1406
1762856400000|2025-11-11 10:20:00|173200|173150|173200|173100|173250|173200|173050|173000|943
1762856700000|2025-11-11 10:25:00|173150|173150|172800|172750|173200|173150|172800|172700|2010
1762857000000|2025-11-11 10:30:00|172850|172800|172350|172300|172850|172800|172300|172200|2811
1762857300000|2025-11-11 10:35:00|172450|172400|173050|173000|173050|173000|172250|172200|2449
1762857600000|2025-11-11 10:40:00|173100|173050|173600|173550|173600|173550|172800|172750|1435
1762857900000|2025-11-11 10:45:00|173650|173600|173800|173700|173800|173750|173500|173400|1371
1762858200000|2025-11-11 10:50:00|173850|173750|174250|174200|174300|174200|173850|173700|2628
1762858500000|2025-11-11 10:55:00|174200|174150|174450|174350|174900|174700|173800|173700|3019
1762858800000|2025-11-11 11:00:00|174400|174300|173950|173800|174500|174450|173950|173800|664
1762859100000|2025-11-11 11:05:00|173900|173750|173800|173700|173900|173800|173600|173500|991
1762859400000|2025-11-11 11:10:00|173750|173750|173600|173550|173950|173900|173600|173500|618
1762859700000|2025-11-11 11:15:00|173550|173500|173300|173200|173600|173500|173300|173200|467
1762860000000|2025-11-11 11:20:00|173350|173250|172950|172850|173400|173350|172900|172850|2164
1762860300000|2025-11-11 11:25:00|173000|172900|172950|172900|173100|173050|172900|172850|425
1762860600000|2025-11-11 11:30:00|172900|172850|172950|172850|173300|173200|172850|172800|2020
1762860900000|2025-11-11 11:35:00|173000|172900|173000|172900|173050|173000|172850|172750|1033
1762861200000|2025-11-11 11:40:00|173050|172950|173000|172900|173050|173000|172950|172900|363
1762861500000|2025-11-11 11:45:00|172950|172850|172550|172500|173000|172900|172400|172350|1134
1762861800000|2025-11-11 11:50:00|172600|172550|172400|172350|172750|172700|172400|172300|384
1762862100000|2025-11-11 11:55:00|172450|172300|172450|172400|172500|172450|172150|172100|1428
1762862400000|2025-11-11 12:00:00|172500|172350|172450|172400|172600|172500|172300|172200|417
1762862700000|2025-11-11 12:05:00|172400|172350|172300|172250|172500|172450|172100|172000|1010
1762863000000|2025-11-11 12:10:00|172350|172300|172150|172100|172350|172300|172150|172050|724
1762863300000|2025-11-11 12:15:00|172200|172050|172100|172000|172200|172150|172050|172000|776
1762863600000|2025-11-11 12:20:00|172050|171950|171350|171300|172100|172000|171300|171250|2036
1762863900000|2025-11-11 12:25:00|171300|171250|171950|171850|171950|171900|171300|171250|1725
1762864200000|2025-11-11 12:30:00|171900|171800|171850|171800|171950|171900|171550|171500|711
1762864500000|2025-11-11 12:35:00|171900|171850|171550|171450|171950|171900|171450|171400|1805
1762864800000|2025-11-11 12:40:00|171450|171500|171400|171300|171550|171500|171250|171200|953
1762865100000|2025-11-11 12:45:00|171450|171350|171250|171150|171450|171400|170850|170800|4716
1762865400000|2025-11-11 12:50:00|171200|171100|171950|171850|172050|172000|171150|171100|2391
1762865700000|2025-11-11 12:55:00|172000|171900|171950|171900|172100|172050|171900|171800|1705
1762866000000|2025-11-11 13:00:00|171900|171850|171600|171500|171950|171850|171550|171500|494
1762866300000|2025-11-11 13:05:00|171550|171450|171800|171700|171800|171750|171500|171450|768
1762866600000|2025-11-11 13:10:00|171850|171750|172350|172300|172400|172350|171850|171700|948
1762866900000|2025-11-11 13:15:00|172300|172250|172200|172150|172350|172300|172100|172000|1161
1762867200000|2025-11-11 13:20:00|172250|172100|172300|172250|172700|172600|172250|172100|1102
1762867500000|2025-11-11 13:25:00|172250|172200|171800|171700|172400|172300|171750|171700|516
1762867800000|2025-11-11 13:30:00|171750|171750|171200|171100|171750|171750|171150|171100|1221
1762868100000|2025-11-11 13:35:00|171250|171150|171550|171450|171550|171500|171200|171100|1242
1762868400000|2025-11-11 13:40:00|171500|171500|171400|171300|171550|171500|171300|171250|726
1762868700000|2025-11-11 13:45:00|171350|171250|171600|171550|171600|171550|171150|171100|1922
1762869000000|2025-11-11 13:50:00|171550|171500|171050|171000|171600|171500|170950|170900|1553
1762869300000|2025-11-11 13:55:00|171000|170950|171250|171150|171350|171300|171000|170950|788
1762869600000|2025-11-11 14:00:00|171200|171100|171050|170950|171250|171150|170700|170650|2026
1762869900000|2025-11-11 14:05:00|171000|171000|171450|171400|171450|171400|170950|170850|923
1762870200000|2025-11-11 14:10:00|171400|171350|171600|171550|171850|171800|171400|171300|1189
1762870500000|2025-11-11 14:15:00|171650|171600|172150|172100|172200|172150|171650|171600|611
1762870800000|2025-11-11 14:20:00|172200|172150|172450|172400|172500|172450|172150|172100|1167
1762871100000|2025-11-11 14:25:00|172400|172350|172650|172550|172750|172700|172400|172350|1051
1762871400000|2025-11-11 14:30:00|172600|172500|172750|172700|172850|172800|172500|172450|945
1762871700000|2025-11-11 14:35:00|172700|172650|174050|174000|174200|174150|172650|172600|4988
1762872000000|2025-11-11 14:40:00|174000|173950|173700|173600|174150|174100|173300|173250|2078
1762872300000|2025-11-11 14:45:00|173650|173650|174100|174000|174250|174150|173600|173550|1948
1762872600000|2025-11-11 14:50:00|174050|173950|173850|173750|174050|173950|173550|173500|1064
1762872900000|2025-11-11 14:55:00|173800|173800|173900|173850|174000|173950|173750|173700|795
1762873200000|2025-11-11 15:00:00|173850|173800|173900|173850|174300|174250|173600|173550|2268
1762873500000|2025-11-11 15:05:00|173950|173900|173950|173850|174000|173950|173700|173650|1019
1762873800000|2025-11-11 15:10:00|174000|173900|173950|173850|174100|174050|173700|173650|1263
1762874100000|2025-11-11 15:15:00|173900|173800|173900|173850|173900|173850|173200|173150|5324
1762874400000|2025-11-11 15:20:00|173950|173900|173800|173750|174100|174050|173800|173750|1544
1762874700000|2025-11-11 15:25:00|173850|173800|173650|173600|173950|173850|173550|173500|1020
1762875000000|2025-11-11 15:30:00|173600|173550|173550|173500|173750|173650|173450|173350|1552
1762875300000|2025-11-11 15:35:00|173600|173550|173950|173900|174000|173900|173600|173550|613
1762875600000|2025-11-11 15:40:00|174000|173950|174050|174000|174250|174200|173950|173900|3750
1762875900000|2025-11-11 15:45:00|174100|174050|174000|173900|174150|174100|173850|173800|2034
1762876200000|2025-11-11 15:50:00|174050|173950|174100|174000|174200|174150|174050|173950|912
1762876500000|2025-11-11 15:55:00|174050|173950|173450|173400|174050|174000|173350|173300|1673
1762876800000|2025-11-11 16:00:00|173500|173450|173500|173400|173600|173550|173400|173300|1643
1762877100000|2025-11-11 16:05:00|173550|173450|173550|173450|173700|173650|173450|173400|1123
1762877400000|2025-11-11 16:10:00|173500|173400|173500|173400|173550|173500|173300|173250|843
1762877700000|2025-11-11 16:15:00|173550|173450|173450|173350|173650|173550|173350|173250|1706
1762878000000|2025-11-11 16:20:00|173400|173400|173150|173100|173450|173400|172950|172900|2712
1762878300000|2025-11-11 16:25:00|173200|173150|173550|173500|173600|173550|173150|173050|2597
1762934400000|2025-11-12 08:00:00|173650|173550|175300|175150|175350|175250|173400|173350|4002
1762934700000|2025-11-12 08:05:00|175250|175100|175200|175050|175850|175750|175100|175000|4634
1762935000000|2025-11-12 08:10:00|175150|175100|176000|175900|176100|176000|174950|174850|3259
1762935300000|2025-11-12 08:15:00|175950|175950|176250|176150|176900|176800|175950|175800|4352
1762935600000|2025-11-12 08:20:00|176300|176200|176550|176450|176900|176800|176200|176150|2063
1762935900000|2025-11-12 08:25:00|176500|176500|176150|176100|176600|176550|175950|175900|1730
1762936200000|2025-11-12 08:30:00|176100|176050|175800|175650|176300|176200|175700|175600|1281
1762936500000|2025-11-12 08:35:00|175750|175700|175900|175800|176000|175900|175550|175500|816
1762936800000|2025-11-12 08:40:00|175950|175850|175800|175650|176000|175950|175700|175650|530
1762937100000|2025-11-12 08:45:00|175750|175700|175900|175800|176000|175900|175700|175650|484
1762937400000|2025-11-12 08:50:00|175850|175750|176500|176400|176850|176800|175800|175750|2604
1762937700000|2025-11-12 08:55:00|176450|176450|176750|176700|176900|176850|176350|176300|945
1762938000000|2025-11-12 09:00:00|176700|176650|177000|176900|177100|177050|176100|176000|5227
1762938300000|2025-11-12 09:05:00|176950|176950|176450|176350|177100|177050|176350|176250|2004
1762938600000|2025-11-12 09:10:00|176400|176300|176450|176400|176500|176450|176100|176000|1103
1762938900000|2025-11-12 09:15:00|176400|176350|176200|176100|176450|176350|176000|175950|1032
1762939200000|2025-11-12 09:20:00|176150|176050|176350|176200|176600|176500|176100|176050|919
1762939500000|2025-11-12 09:25:00|176300|176150|176950|176900|177100|177050|176200|176150|1303
1762939800000|2025-11-12 09:30:00|177000|176850|176900|176800|177100|177000|176750|176650|1080
1762940100000|2025-11-12 09:35:00|176850|176850|176900|176800|177000|176950|176750|176700|303
1762940400000|2025-11-12 09:40:00|176950|176850|176450|176350|177000|176950|176350|176250|1107
1762940700000|2025-11-12 09:45:00|176400|176300|175650|175600|176550|176450|175650|175550|1117
1762941000000|2025-11-12 09:50:00|175700|175650|175350|175300|175950|175850|175350|175300|737
1762941300000|2025-11-12 09:55:00|175400|175250|175350|175250|175450|175400|175150|175050|801
1762941600000|2025-11-12 10:00:00|175300|175300|175200|175100|175550|175500|175150|175050|592
1762941900000|2025-11-12 10:05:00|175250|175150|175250|175200|175400|175350|175250|175100|556
1762942200000|2025-11-12 10:10:00|175200|175150|175400|175350|175450|175350|175150|175050|616
1762942500000|2025-11-12 10:15:00|175450|175400|175500|175450|175800|175700|175400|175350|455
1762942800000|2025-11-12 10:20:00|175450|175400|175250|175150|175600|175550|175250|175150|420
1762943100000|2025-11-12 10:25:00|175300|175200|175100|175000|175300|175250|175050|175000|229
1762943400000|2025-11-12 10:30:00|175050|175050|174900|174800|175150|175050|174800|174700|748
1762943700000|2025-11-12 10:35:00|174850|174850|174700|174600|175100|175050|174550|174500|810
1762944000000|2025-11-12 10:40:00|174750|174650|174500|174400|174750|174700|174450|174400|692
1762944300000|2025-11-12 10:45:00|174450|174450|175050|175000|175150|175100|174450|174400|1579
1762944600000|2025-11-12 10:50:00|175000|174950|175450|175400|175500|175450|174900|174850|701
1762944900000|2025-11-12 10:55:00|175500|175450|175100|175000|175500|175450|174950|174900|459
1762945200000|2025-11-12 11:00:00|175050|175050|175050|174950|175100|175050|174850|174800|244
1762945500000|2025-11-12 11:05:00|175000|175000|174800|174700|175000|175000|174750|174700|127
1762945800000|2025-11-12 11:10:00|174850|174750|174600|174550|174950|174900|174500|174450|1560
1762946100000|2025-11-12 11:15:00|174550|174500|174650|174600|174700|174650|174500|174450|57
1762946400000|2025-11-12 11:20:00|174600|174550|174700|174600|174750|174700|174600|174550|257
1762946700000|2025-11-12 11:25:00|174750|174650|174850|174800|175200|175150|174750|174650|2456
1762947000000|2025-11-12 11:30:00|174900|174850|175250|175200|175500|175450|174900|174800|243
1762947300000|2025-11-12 11:35:00|175300|175150|174950|174900|175400|175350|174950|174900|292
1762947600000|2025-11-12 11:40:00|175000|174850|175000|174900|175000|174900|174850|174800|195
1762947900000|2025-11-12 11:45:00|175050|174950|175000|174950|175050|175000|174950|174900|93
1762948200000|2025-11-12 11:50:00|175050|174900|175100|175000|175200|175100|174950|174900|990
1762948500000|2025-11-12 11:55:00|175050|174950|174800|174750|175100|175000|174800|174750|402
1762948800000|2025-11-12 12:00:00|174950|174700|174700|174600|174950|174900|174500|174400|350
1762949100000|2025-11-12 12:05:00|174750|174650|174700|174600|174850|174750|174550|174500|554
1762949400000|2025-11-12 12:10:00|174750|174650|174900|174800|174900|174850|174750|174600|100
1762949700000|2025-11-12 12:15:00|174850|174750|174350|174250|174950|174900|174350|174250|634
1762950000000|2025-11-12 12:20:00|174300|174300|174300|174250|174350|174300|174150|174100|309
1762950300000|2025-11-12 12:25:00|174350|174300|174000|173900|174350|174300|173900|173850|2100
1762950600000|2025-11-12 12:30:00|173950|173850|174050|174000|174200|174100|173900|173850|732
1762950900000|2025-11-12 12:35:00|174000|173950|173700|173650|174050|173950|173650|173600|491
1762951200000|2025-11-12 12:40:00|173650|173600|174050|174000|174150|174100|173500|173400|790
1762951500000|2025-11-12 12:45:00|174100|174050|174450|174400|174500|174450|174050|174050|344
1762951800000|2025-11-12 12:50:00|174400|174350|174450|174350|174500|174400|174200|174100|405
1762952100000|2025-11-12 12:55:00|174500|174400|174300|174250|174500|174450|174300|174200|459
1762952400000|2025-11-12 13:00:00|174350|174300|174200|174100|174350|174300|174100|174050|261
1762952700000|2025-11-12 13:05:00|174150|174050|174400|174300|174450|174350|174100|174050|54
1762953000000|2025-11-12 13:10:00|174350|174350|174150|174050|174400|174350|174150|174050|165
1762953300000|2025-11-12 13:15:00|174200|174100|174100|174000|174250|174200|174050|174000|98
1762953600000|2025-11-12 13:20:00|174050|173950|174100|174000|174150|174050|173850|173750|581
1762953900000|2025-11-12 13:25:00|174050|174050|174100|174000|174150|174050|173950|173900|168
1762954200000|2025-11-12 13:30:00|174050|173950|174250|174200|174450|174350|173700|173650|461
1762954500000|2025-11-12 13:35:00|174300|174250|174600|174500|174600|174550|174200|174150|525
1762954800000|2025-11-12 13:40:00|174650|174550|174200|174100|174700|174600|174200|174100|547
1762955100000|2025-11-12 13:45:00|174150|174150|174100|174000|174350|174250|174050|174000|280
1762955400000|2025-11-12 13:50:00|174150|174050|174250|174200|174450|174400|174150|174050|435
1762955700000|2025-11-12 13:55:00|174300|174250|174400|174300|174500|174400|174300|174200|184
1762956000000|2025-11-12 14:00:00|174350|174350|173700|173600|174450|174350|173700|173600|4731
1762956300000|2025-11-12 14:05:00|173250|173100|173550|173500|173800|173750|173200|173050|5662
1762956600000|2025-11-12 14:10:00|173600|173550|173250|173150|173700|173650|173200|173150|866
1762956900000|2025-11-12 14:15:00|173300|173200|173600|173500|173600|173500|173250|173150|683
1762957200000|2025-11-12 14:20:00|173550|173550|173400|173300|173600|173550|173250|173200|397
1762957500000|2025-11-12 14:25:00|173450|173350|173400|173300|173650|173550|173350|173300|528
1762957800000|2025-11-12 14:30:00|173450|173350|172450|172350|173500|173400|172400|172300|2322
1762958100000|2025-11-12 14:35:00|172400|172400|173350|173250|173500|173450|172400|172300|1792
1762958400000|2025-11-12 14:40:00|173400|173300|173200|173150|173600|173500|173050|173000|737
1762958700000|2025-11-12 14:45:00|173150|173100|173250|173150|173400|173300|173100|173000|1329
1762959000000|2025-11-12 14:50:00|173200|173100|173500|173400|173500|173450|172950|172900|672
1762959300000|2025-11-12 14:55:00|173450|173350|174200|174100|174200|174150|173350|173300|932
1762959600000|2025-11-12 15:00:00|174150|174150|174100|174000|174300|174250|173950|173850|1177
1762959900000|2025-11-12 15:05:00|174050|173950|174100|174000|174150|174050|173800|173750|348
1762960200000|2025-11-12 15:10:00|174150|174050|173750|173700|174350|174250|173750|173650|838
1762960500000|2025-11-12 15:15:00|173700|173650|173900|173800|174050|173950|173650|173550|473
1762960800000|2025-11-12 15:20:00|173850|173850|174100|174000|174250|174200|173850|173800|329
1762961100000|2025-11-12 15:25:00|174050|173950|174750|174700|174850|174800|174000|173900|1551
1762961400000|2025-11-12 15:30:00|174800|174650|174450|174350|174900|174850|174400|174350|943
1762961700000|2025-11-12 15:35:00|174500|174400|174600|174550|174650|174600|174500|174350|132
1762962000000|2025-11-12 15:40:00|174650|174600|174400|174300|174700|174650|174250|174200|281
1762962300000|2025-11-12 15:45:00|174350|174250|174350|174250|174450|174400|174250|174150|239
1762962600000|2025-11-12 15:50:00|174300|174300|174200|174150|174450|174350|174150|174100|311
1762962900000|2025-11-12 15:55:00|174250|174200|174200|174100|174300|174200|174150|174050|355
1762963200000|2025-11-12 16:00:00|174250|174150|173950|173850|174250|174200|173900|173800|1093
1762963500000|2025-11-12 16:05:00|173900|173900|174150|174050|174150|174100|173900|173850|546
1762963800000|2025-11-12 16:10:00|174100|174000|174000|173900|174100|174050|173950|173850|692
1762964100000|2025-11-12 16:15:00|174050|173950|174050|173950|174100|174050|174000|173900|467
1762964400000|2025-11-12 16:20:00|174000|174000|173900|173800|174050|174000|173850|173800|343
1762964700000|2025-11-12 16:25:00|173850|173750|174150|174100|174300|174200|173850|173750|1136
1763020800000|2025-11-13 08:00:00|174500|174300|174050|173950|174600|174550|173700|173550|1648
1763021100000|2025-11-13 08:05:00|174000|173900|174900|174750|174900|174800|173800|173700|1356
1763021400000|2025-11-13 08:10:00|174850|174800|175450|175400|175600|175500|174800|174750|1018
1763021700000|2025-11-13 08:15:00|175500|175450|176500|176400|176500|176400|175500|175450|1321
1763022000000|2025-11-13 08:20:00|176450|176350|176000|175900|176700|176600|175650|175600|2384
1763022300000|2025-11-13 08:25:00|176050|175950|176600|176550|176600|176550|176000|175950|720
1763022600000|2025-11-13 08:30:00|176650|176500|176250|176200|176700|176650|176250|176200|719
1763022900000|2025-11-13 08:35:00|176300|176250|176000|175950|176450|176350|175900|175800|893
1763023200000|2025-11-13 08:40:00|176050|176000|176200|176100|176200|176150|175900|175800|1225
1763023500000|2025-11-13 08:45:00|176150|176150|176600|176550|176650|176550|176150|176100|980
1763023800000|2025-11-13 08:50:00|176650|176500|176450|176400|176700|176650|176350|176300|1544
1763024100000|2025-11-13 08:55:00|176500|176450|176500|176400|176500|176450|176200|176100|367
1763024400000|2025-11-13 09:00:00|176450|176350|176300|176200|176500|176450|176250|176200|828
1763024700000|2025-11-13 09:05:00|176350|176250|176150|176100|176400|176350|176100|176000|375
1763025000000|2025-11-13 09:10:00|176100|176050|176000|175950|176150|176100|175950|175850|376
1763025300000|2025-11-13 09:15:00|176050|176000|175900|175800|176150|176050|175850|175800|336
1763025600000|2025-11-13 09:20:00|175850|175850|175950|175850|176000|175900|175750|175650|480
1763025900000|2025-11-13 09:25:00|175900|175900|175850|175750|176050|175950|175700|175600|156
1763026200000|2025-11-13 09:30:00|175900|175800|176050|175950|176050|176000|175800|175750|263
1763026500000|2025-11-13 09:35:00|176100|176000|176050|175950|176150|176100|175900|175800|444
1763026800000|2025-11-13 09:40:00|176100|176000|175850|175800|176100|176050|175800|175750|96
1763027100000|2025-11-13 09:45:00|175900|175750|175750|175650|175900|175850|175650|175600|375
1763027400000|2025-11-13 09:50:00|175700|175600|175400|175350|175750|175700|175400|175350|842
1763027700000|2025-11-13 09:55:00|175450|175400|175350|175250|175500|175450|175250|175200|415
1763028000000|2025-11-13 10:00:00|175400|175300|175200|175150|175500|175400|175100|175050|278
1763028300000|2025-11-13 10:05:00|175150|175100|174800|174700|175150|175100|174550|174500|1138
1763028600000|2025-11-13 10:10:00|174850|174750|174850|174800|175050|175000|174750|174700|689
1763028900000|2025-11-13 10:15:00|174900|174850|175200|175150|175200|175150|174900|174800|248
1763029200000|2025-11-13 10:20:00|175250|175200|175350|175250|175400|175350|175150|175050|395
1763029500000|2025-11-13 10:25:00|175300|175200|175000|174950|175300|175250|174950|174900|175
1763029800000|2025-11-13 10:30:00|174950|174900|175050|175000|175150|175100|174900|174850|168
1763030100000|2025-11-13 10:35:00|175100|174950|175000|174950|175100|175050|174900|174800|240
1763030400000|2025-11-13 10:40:00|175050|175000|174950|174850|175050|175000|174850|174800|245
1763030700000|2025-11-13 10:45:00|175000|174900|175000|174900|175150|175050|174900|174800|187
1763031000000|2025-11-13 10:50:00|174950|174950|174950|174850|175000|174950|174700|174650|194
1763031300000|2025-11-13 10:55:00|174900|174900|175000|174900|175100|175000|174850|174800|224
1763031600000|2025-11-13 11:00:00|174950|174950|174850|174750|175000|174950|174800|174700|135
1763031900000|2025-11-13 11:05:00|174900|174800|174950|174900|174950|174900|174800|174750|80
1763032200000|2025-11-13 11:10:00|175000|174950|174900|174850|175150|175050|174850|174800|248
1763032500000|2025-11-13 11:15:00|174850|174800|174750|174650|174950|174900|174700|174650|471
1763032800000|2025-11-13 11:20:00|174700|174600|174650|174550|174800|174750|174550|174450|437
1763033100000|2025-11-13 11:25:00|174600|174500|175150|175050|175250|175200|174500|174400|1735
1763033400000|2025-11-13 11:30:00|175100|175100|174900|174800|175200|175150|174900|174800|143
1763033700000|2025-11-13 11:35:00|174850|174750|175000|174900|175150|175050|174800|174750|171
1763034000000|2025-11-13 11:40:00|174950|174950|175100|175000|175150|175100|174950|174900|95
1763034300000|2025-11-13 11:45:00|175050|175050|175250|175200|175300|175250|175000|174900|332
1763034600000|2025-11-13 11:50:00|175300|175250|175250|175150|175400|175350|175250|175150|295
1763034900000|2025-11-13 11:55:00|175300|175200|174950|174850|175300|175200|174950|174850|96
1763035200000|2025-11-13 12:00:00|174850|174700|174900|174800|174950|174850|174700|174600|418
1763035500000|2025-11-13 12:05:00|174950|174850|175150|175100|175200|175100|174800|174750|409
1763035800000|2025-11-13 12:10:00|175100|175050|175050|174950|175150|175100|175000|174900|61
1763036100000|2025-11-13 12:15:00|175100|175000|175250|175150|175300|175250|175100|175000|198
1763036400000|2025-11-13 12:20:00|175200|175100|175450|175350|175450|175400|175150|175100|158
1763036700000|2025-11-13 12:25:00|175400|175300|175400|175300|175450|175350|175300|175200|95
1763037000000|2025-11-13 12:30:00|175450|175350|175600|175500|175700|175600|175400|175300|207
1763037300000|2025-11-13 12:35:00|175550|175450|175700|175600|175700|175650|175450|175400|358
1763037600000|2025-11-13 12:40:00|175650|175650|175700|175600|175700|175650|175550|175500|110
1763037900000|2025-11-13 12:45:00|175650|175550|175600|175500|175700|175600|175600|175500|95
1763038200000|2025-11-13 12:50:00|175550|175450|175600|175500|175650|175550|175500|175400|117
1763038500000|2025-11-13 12:55:00|175550|175550|175800|175700|175800|175750|175550|175550|240
1763038800000|2025-11-13 13:00:00|175850|175750|175900|175850|175950|175900|175750|175700|909
1763039100000|2025-11-13 13:05:00|175850|175800|175550|175450|175900|175800|175500|175400|446
1763039400000|2025-11-13 13:10:00|175500|175400|175650|175550|175650|175600|175500|175400|52
1763039700000|2025-11-13 13:15:00|175600|175500|175750|175700|175800|175700|175550|175450|273
1763040000000|2025-11-13 13:20:00|175700|175650|175800|175700|175900|175850|175650|175600|97
1763040300000|2025-11-13 13:25:00|175750|175750|175850|175700|175850|175750|175750|175650|229
1763040600000|2025-11-13 13:30:00|175800|175750|176000|175900|176000|175900|175800|175700|370
1763040900000|2025-11-13 13:35:00|175950|175950|176350|176250|176500|176450|175900|175800|3441
1763041200000|2025-11-13 13:40:00|176300|176300|176300|176200|176400|176350|176200|176100|462
1763041500000|2025-11-13 13:45:00|176250|176150|176150|176100|176400|176300|176150|176100|840
1763041800000|2025-11-13 13:50:00|176200|176150|176100|176000|176300|176200|176050|176000|605
1763042100000|2025-11-13 13:55:00|176050|176050|176100|176050|176200|176100|175800|175750|444
1763042400000|2025-11-13 14:00:00|176150|176100|175900|175850|176250|176200|175900|175850|339
1763042700000|2025-11-13 14:05:00|175850|175800|176000|175900|176000|175950|175850|175750|84
1763043000000|2025-11-13 14:10:00|175950|175850|176100|176000|176150|176100|175900|175850|416
1763043300000|2025-11-13 14:15:00|176050|176050|176050|176000|176150|176100|175800|175750|663
1763043600000|2025-11-13 14:20:00|176100|176050|176000|175950|176150|176100|175950|175900|330
1763043900000|2025-11-13 14:25:00|176050|176000|176150|176100|176250|176200|175900|175850|569
1763044200000|2025-11-13 14:30:00|176200|176050|175950|175900|176200|176100|175750|175700|800
1763044500000|2025-11-13 14:35:00|176000|175850|175250|175200|176000|175850|175250|175150|1341
1763044800000|2025-11-13 14:40:00|175200|175150|175000|174900|175250|175150|174900|174850|1425
1763045100000|2025-11-13 14:45:00|174950|174950|175500|175400|175850|175800|174900|174850|1366
1763045400000|2025-11-13 14:50:00|175550|175450|176100|176000|176350|176250|175550|175450|1838
1763045700000|2025-11-13 14:55:00|176050|175950|176550|176450|176600|176550|176000|175900|1013
1763046000000|2025-11-13 15:00:00|176500|176400|177100|177000|177200|177150|176400|176350|5089
1763046300000|2025-11-13 15:05:00|177150|177050|177750|177700|177800|177700|176950|176900|3620
1763046600000|2025-11-13 15:10:00|177800|177650|177450|177400|177800|177650|177200|177150|2666
1763046900000|2025-11-13 15:15:00|177400|177350|177550|177450|177650|177600|177150|176950|3344
1763047200000|2025-11-13 15:20:00|177600|177500|177800|177750|178000|177950|177600|177450|2374
1763047500000|2025-11-13 15:25:00|177750|177700|177700|177650|178000|177950|177600|177550|1938
1763047800000|2025-11-13 15:30:00|177650|177600|176700|176600|177650|177600|176550|176500|2182
1763048100000|2025-11-13 15:35:00|176650|176550|176700|176600|176900|176800|176500|176400|1367
1763048400000|2025-11-13 15:40:00|176750|176650|176400|176300|176850|176800|176100|176000|830
1763048700000|2025-11-13 15:45:00|176450|176350|176000|175900|176500|176450|175800|175700|1429
1763049000000|2025-11-13 15:50:00|176050|175950|176200|176100|176450|176400|175950|175900|2066
1763049300000|2025-11-13 15:55:00|176150|176150|176500|176400|176500|176400|176000|175950|1131
1763049600000|2025-11-13 16:00:00|176450|176350|176350|176300|176550|176500|176300|176250|1039
1763049900000|2025-11-13 16:05:00|176300|176250|176400|176300|176400|176350|176100|176000|605
1763050200000|2025-11-13 16:10:00|176350|176250|176050|176000|176450|176400|175800|175700|1484
1763050500000|2025-11-13 16:15:00|176100|175950|176050|175950|176150|176050|175850|175800|943
1763050800000|2025-11-13 16:20:00|176000|175900|175850|175750|176050|176000|175800|175750|970
1763051100000|2025-11-13 16:25:00|175800|175800|175900|175800|175900|175850|175800|175700|2187
1763107200000|2025-11-14 08:00:00|173450|172650|171050|170950|173450|172950|170900|170800|17109
1763107500000|2025-11-14 08:05:00|171100|171000|170050|170000|171300|171200|170000|169900|7618
1763107800000|2025-11-14 08:10:00|170100|170050|171050|171000|171300|171150|169750|169700|6939
1763108100000|2025-11-14 08:15:00|171000|170950|170150|170050|171050|171000|170100|170050|4636
1763108400000|2025-11-14 08:20:00|170100|170100|170300|170200|170700|170600|170000|169900|5028
1763108700000|2025-11-14 08:25:00|170250|170300|170150|170100|170750|170700|169950|169900|3484
1763109000000|2025-11-14 08:30:00|170100|170050|169800|169750|170150|170100|169600|169500|3224
1763109300000|2025-11-14 08:35:00|169850|169700|169200|169100|170150|170100|169200|169100|3877
1763109600000|2025-11-14 08:40:00|169250|169150|168450|168350|169250|169150|168400|168350|6416
1763109900000|2025-11-14 08:45:00|168400|168400|169050|168950|169450|169400|168250|168200|3975
1763110200000|2025-11-14 08:50:00|169000|168900|168950|168850|169500|169450|168800|168750|3139
1763110500000|2025-11-14 08:55:00|168900|168900|168200|168100|169150|169100|168150|168100|3233
1763110800000|2025-11-14 09:00:00|168150|168050|168300|168200|168800|168750|167850|167800|4401
1763111100000|2025-11-14 09:05:00|168250|168250|168300|168200|168600|168550|168100|168000|2087
1763111400000|2025-11-14 09:10:00|168350|168250|167600|167450|168400|168350|167550|167450|2349
1763111700000|2025-11-14 09:15:00|167550|167500|167500|167400|168050|168000|167450|167400|3496
1763112000000|2025-11-14 09:20:00|167550|167450|167750|167650|168100|168050|167500|167450|1138
1763112300000|2025-11-14 09:25:00|167700|167600|167100|167000|167750|167700|167050|167000|2029
1763112600000|2025-11-14 09:30:00|167050|166950|167450|167400|167500|167450|166700|166600|4474
1763112900000|2025-11-14 09:35:00|167500|167450|167750|167650|167850|167800|167400|167350|1514
1763113200000|2025-11-14 09:40:00|167800|167700|167900|167850|168350|168300|167800|167700|2448
1763113500000|2025-11-14 09:45:00|168000|167950|167750|167650|168150|168050|167350|167300|3232
1763113800000|2025-11-14 09:50:00|167850|167700|167900|167850|168050|168000|167650|167550|844
1763114100000|2025-11-14 09:55:00|167850|167800|168100|168000|168250|168200|167850|167800|2797
1763114400000|2025-11-14 10:00:00|168150|168050|167500|167400|168150|168100|167350|167300|2210
1763114700000|2025-11-14 10:05:00|167450|167350|167600|167500|167750|167700|167450|167350|793
1763115000000|2025-11-14 10:10:00|167550|167550|167450|167350|167850|167800|167350|167250|810
1763115300000|2025-11-14 10:15:00|167500|167400|167700|167600|167900|167850|167500|167400|1715
1763115600000|2025-11-14 10:20:00|167650|167550|167550|167500|167800|167750|167500|167400|442
1763115900000|2025-11-14 10:25:00|167600|167550|167500|167450|167750|167700|167400|167300|1402
1763116200000|2025-11-14 10:30:00|167450|167400|167550|167450|167550|167500|167150|167100|497
1763116500000|2025-11-14 10:35:00|167500|167400|167250|167200|167550|167500|167200|167150|1588
1763116800000|2025-11-14 10:40:00|167300|167250|167350|167300|167400|167350|167200|167100|170
1763117100000|2025-11-14 10:45:00|167400|167250|167500|167450|167500|167450|167350|167250|819
1763117400000|2025-11-14 10:50:00|167550|167500|167450|167350|167600|167550|167300|167200|659
1763117700000|2025-11-14 10:55:00|167400|167300|167900|167850|167950|167900|167400|167300|654
1763118000000|2025-11-14 11:00:00|167850|167800|167900|167850|168000|167950|167850|167800|457
1763118300000|2025-11-14 11:05:00|167850|167800|167800|167700|167850|167800|167550|167500|371
1763118600000|2025-11-14 11:10:00|167750|167650|167850|167750|168200|167950|167450|167350|2149
1763118900000|2025-11-14 11:15:00|167900|167800|168000|167900|168000|167950|167550|167500|412
1763119200000|2025-11-14 11:20:00|167950|167950|168150|168050|168450|168400|167950|167850|1099
1763119500000|2025-11-14 11:25:00|168100|168000|168650|168600|168800|168750|168100|168000|1476
1763119800000|2025-11-14 11:30:00|168700|168650|169450|169300|169450|169400|168700|168650|1230
1763120100000|2025-11-14 11:35:00|169400|169350|169500|169450|169750|169650|169350|169250|605
1763120400000|2025-11-14 11:40:00|169450|169400|169000|168900|169700|169650|168950|168900|1026
1763120700000|2025-11-14 11:45:00|168950|168950|168800|168700|169100|169050|168650|168600|246
1763121000000|2025-11-14 11:50:00|168750|168650|168800|168750|168900|168800|168650|168550|804
1763121300000|2025-11-14 11:55:00|168850|168700|168450|168350|168850|168700|168350|168250|310
1763121600000|2025-11-14 12:00:00|168500|168250|168400|168350|168500|168350|168200|168100|426
1763121900000|2025-11-14 12:05:00|168350|168300|168250|168150|168400|168300|168100|168000|642
1763122200000|2025-11-14 12:10:00|168200|168100|168450|168350|168500|168400|168000|167900|891
1763122500000|2025-11-14 12:15:00|168500|168400|168500|168450|168650|168550|168100|168050|648
1763122800000|2025-11-14 12:20:00|168550|168400|168600|168550|168700|168650|168400|168300|441
1763123100000|2025-11-14 12:25:00|168650|168500|168800|168700|168800|168750|168600|168500|443
1763123400000|2025-11-14 12:30:00|168750|168750|168800|168700|168800|168750|168650|168550|111
1763123700000|2025-11-14 12:35:00|168850|168750|168700|168600|168900|168850|168650|168600|288
1763124000000|2025-11-14 12:40:00|168650|168650|168500|168400|168700|168650|168500|168400|560
1763124300000|2025-11-14 12:45:00|168550|168450|168600|168500|168600|168500|168300|168200|365
1763124600000|2025-11-14 12:50:00|168650|168550|168700|168600|168800|168750|168600|168500|388
1763124900000|2025-11-14 12:55:00|168750|168650|168550|168450|168750|168650|168400|168300|415
1763125200000|2025-11-14 13:00:00|168500|168400|168400|168350|168500|168450|168300|168200|219
1763125500000|2025-11-14 13:05:00|168350|168300|168200|168150|168400|168350|168200|168150|260
1763125800000|2025-11-14 13:10:00|168250|168100|168600|168550|168700|168600|168100|168050|938
1763126100000|2025-11-14 13:15:00|168650|168500|168450|168400|168650|168600|168350|168300|663
1763126400000|2025-11-14 13:20:00|168400|168350|168500|168450|168650|168600|168350|168300|1408
1763126700000|2025-11-14 13:25:00|168550|168400|168700|168600|168800|168750|168500|168400|222
1763127000000|2025-11-14 13:30:00|168650|168500|169050|169000|169050|169000|168550|168450|456
1763127300000|2025-11-14 13:35:00|169100|169050|169050|168950|169300|169200|169000|168900|568
1763127600000|2025-11-14 13:40:00|169000|168900|169050|168950|169100|169050|168900|168800|195
1763127900000|2025-11-14 13:45:00|169000|169000|169150|169050|169200|169150|168850|168750|499
1763128200000|2025-11-14 13:50:00|169100|169100|169250|169150|169250|169200|169000|168950|635
1763128500000|2025-11-14 13:55:00|169200|169200|169100|169050|169200|169200|169050|169000|488
1763128800000|2025-11-14 14:00:00|169050|169000|168850|168750|169100|169050|168700|168650|358
1763129100000|2025-11-14 14:05:00|168800|168700|168850|168800|169000|168950|168600|168550|1703
1763129400000|2025-11-14 14:10:00|168900|168750|168800|168750|169000|168900|168650|168600|946
1763129700000|2025-11-14 14:15:00|168850|168800|168800|168750|168900|168850|168750|168700|288
1763130000000|2025-11-14 14:20:00|168850|168800|168750|168650|168900|168850|168700|168600|362
1763130300000|2025-11-14 14:25:00|168700|168600|168700|168600|168900|168800|168550|168500|715
1763130600000|2025-11-14 14:30:00|168650|168550|168750|168650|168750|168700|168150|168100|978
1763130900000|2025-11-14 14:35:00|168700|168700|169450|169350|169500|169400|168700|168650|852
1763131200000|2025-11-14 14:40:00|169400|169300|169850|169750|170050|170000|169350|169250|1509
1763131500000|2025-11-14 14:45:00|169800|169700|170150|170050|170250|170200|169750|169700|1425
1763131800000|2025-11-14 14:50:00|170100|170000|170100|170000|170150|170050|169450|169400|4445
1763132100000|2025-11-14 14:55:00|170050|170050|170800|170700|170800|170700|169900|169800|1566
1763132400000|2025-11-14 15:00:00|170750|170650|170750|170650|171150|171050|170400|170300|3849
1763132700000|2025-11-14 15:05:00|170700|170600|170900|170850|171200|171150|170650|170600|1138
1763133000000|2025-11-14 15:10:00|170950|170900|170650|170550|171000|170950|170500|170450|1259
1763133300000|2025-11-14 15:15:00|170600|170600|170650|170600|171000|170900|170550|170450|641
1763133600000|2025-11-14 15:20:00|170700|170650|170300|170250|170850|170800|170150|170100|1272
1763133900000|2025-11-14 15:25:00|170350|170200|170550|170450|170550|170500|170250|170200|2278
1763134200000|2025-11-14 15:30:00|170500|170400|170700|170650|170850|170750|170100|170050|2279
1763134500000|2025-11-14 15:35:00|170700|170600|171100|170950|171150|171000|170650|170500|290
1763134800000|2025-11-14 15:40:00|171150|171000|171350|171200|171500|171350|171100|171000|318
1763135100000|2025-11-14 15:45:00|171400|171250|171550|171400|171800|171700|171300|171150|433
1763135400000|2025-11-14 15:50:00|171500|171450|171550|171400|171600|171500|171450|171350|92