1740988800000|2025-03-03 08:00:00|4237.5|4236|4212|4210|4237.5|4236|4209|4207.5|6143
1740989100000|2025-03-03 08:05:00|4214|4210.5|4209|4207.5|4218|4216.5|4205|4204.5|5735
1740989400000|2025-03-03 08:10:00|4209.5|4208.5|4200|4199.5|4209.5|4208.5|4198|4196.5|5254
1740989700000|2025-03-03 08:15:00|4200.5|4199|4206.5|4205.5|4208.5|4207.5|4199.5|4198.5|5678
1740990000000|2025-03-03 08:20:00|4206|4205|4201.5|4201|4210|4209|4201.5|4200.5|5131
1740990300000|2025-03-03 08:25:00|4201|4200.5|4191|4190|4202|4201|4190.5|4190|7484
1740990600000|2025-03-03 08:30:00|4189.5|4189|4197|4196.5|4201.5|4201|4189.5|4188.5|6252
1740990900000|2025-03-03 08:35:00|4196.5|4195.5|4197.5|4196.5|4197.5|4197|4192.5|4192|8488
1740991200000|2025-03-03 08:40:00|4198|4197|4202.5|4201.5|4203|4202|4196.5|4196|7146
1740991500000|2025-03-03 08:45:00|4203.5|4202.5|4207.5|4207|4211.5|4211|4203.5|4202.5|5339
1740991800000|2025-03-03 08:50:00|4207|4206.5|4209.5|4208.5|4211.5|4210.5|4207|4206.5|3486
1740992100000|2025-03-03 08:55:00|4209|4208|4215|4214|4215|4214.5|4208.5|4208|4090
1740992400000|2025-03-03 09:00:00|4214.5|4213.5|4207.5|4206.5|4214.5|4213.5|4206.5|4206|3827
1740992700000|2025-03-03 09:05:00|4208|4207|4203.5|4203|4208|4207.5|4201.5|4200.5|4753
1740993000000|2025-03-03 09:10:00|4204|4203.5|4209|4208.5|4211.5|4210.5|4203|4202.5|2354
1740993300000|2025-03-03 09:15:00|4209.5|4208|4220.5|4219.5|4220.5|4219.5|4209.5|4208|3092
1740993600000|2025-03-03 09:20:00|4220|4220|4213|4212.5|4220|4220|4210.5|4209.5|4972
1740993900000|2025-03-03 09:25:00|4212.5|4212|4208.5|4207.5|4213.5|4213|4207|4206.5|3050
1740994200000|2025-03-03 09:30:00|4209|4208.5|4205.5|4204.5|4209|4208.5|4204|4203.5|5371
1740994500000|2025-03-03 09:35:00|4206|4205|4202|4201.5|4207.5|4206.5|4201|4200|3331
1740994800000|2025-03-03 09:40:00|4202.5|4202|4207|4206.5|4207|4206.5|4201.5|4201|3183
1740995100000|2025-03-03 09:45:00|4207.5|4207|4211|4210|4215|4214.5|4207.5|4207|5133
1740995400000|2025-03-03 09:50:00|4211.5|4210.5|4216.5|4216|4217.5|4217|4211.5|4210.5|5262
1740995700000|2025-03-03 09:55:00|4216|4215.5|4219|4218|4219.5|4219|4215.5|4215|3044
1740996000000|2025-03-03 10:00:00|4219.5|4218.5|4216.5|4216|4222.5|4221.5|4216.5|4216|6574
1740996300000|2025-03-03 10:05:00|4215.5|4215|4216.5|4216|4217.5|4216.5|4211.5|4211|3697
1740996600000|2025-03-03 10:10:00|4217|4216.5|4218.5|4218|4221|4220.5|4214|4213.5|4996
1740996900000|2025-03-03 10:15:00|4219|4219|4224|4223.5|4225.5|4225|4219|4218.5|2657
1740997200000|2025-03-03 10:20:00|4224.5|4224|4226.5|4226|4228.5|4228|4224|4224|4083
1740997500000|2025-03-03 10:25:00|4227|4226.5|4224.5|4224|4229|4228.5|4223|4222|3308
1740997800000|2025-03-03 10:30:00|4225|4223.5|4227|4226|4228.5|4228|4225|4223.5|2782
1740998100000|2025-03-03 10:35:00|4227.5|4227|4225|4224.5|4228.5|4228|4224.5|4224|2322
1740998400000|2025-03-03 10:40:00|4224.5|4223.5|4225.5|4225|4225.5|4225|4220.5|4219.5|2758
1740998700000|2025-03-03 10:45:00|4226|4225.5|4227.5|4227|4228|4227.5|4223.5|4223|2279
1740999000000|2025-03-03 10:50:00|4228|4226.5|4230|4229|4230.5|4230|4227|4226.5|1446
1740999300000|2025-03-03 10:55:00|4229.5|4229.5|4228.5|4228|4229.5|4229.5|4224.5|4223.5|2565
1740999600000|2025-03-03 11:00:00|4229.5|4229|4227|4226.5|4229.5|4229|4224|4223.5|2857
1740999900000|2025-03-03 11:05:00|4227.5|4227|4223|4222.5|4227.5|4227|4223|4222.5|2488
1741000200000|2025-03-03 11:10:00|4222|4221.5|4223|4222.5|4224|4223.5|4220.5|4219.5|2379
1741000500000|2025-03-03 11:15:00|4223.5|4223|4223|4222.5|4224|4223.5|4219.5|4219|2559
1741000800000|2025-03-03 11:20:00|4223.5|4223|4220.5|4220|4223.5|4223|4220.5|4220|1569
1741001100000|2025-03-03 11:25:00|4221|4220.5|4226|4225|4226|4225|4221|4220.5|2928
1741001400000|2025-03-03 11:30:00|4225.5|4224.5|4218.5|4217.5|4226|4224.5|4218|4217.5|4738
1741001700000|2025-03-03 11:35:00|4219|4218|4219|4218.5|4220.5|4220|4217|4216|3055
1741002000000|2025-03-03 11:40:00|4219.5|4219|4223.5|4223|4223.5|4223|4219|4218.5|1984
1741002300000|2025-03-03 11:45:00|4224|4222.5|4228|4227.5|4228.5|4228|4223|4222.5|1199
1741002600000|2025-03-03 11:50:00|4228.5|4228|4230|4229.5|4230|4229.5|4227|4226|1649
1741002900000|2025-03-03 11:55:00|4231|4230.5|4232.5|4232|4234.5|4234|4230.5|4230|2112
1741003200000|2025-03-03 12:00:00|4232|4231.5|4231|4230.5|4232|4231.5|4229|4228.5|3517
1741003500000|2025-03-03 12:05:00|4232|4231.5|4230.5|4230|4235|4234.5|4230.5|4230|2425
1741003800000|2025-03-03 12:10:00|4229.5|4229|4235|4234|4238|4237.5|4228|4227.5|9395
1741004100000|2025-03-03 12:15:00|4235.5|4234.5|4236|4235.5|4237|4236.5|4233|4232|3092
1741004400000|2025-03-03 12:20:00|4236.5|4236|4234|4233.5|4241.5|4241|4233.5|4232.5|7847
1741004700000|2025-03-03 12:25:00|4234.5|4234|4233|4232|4235|4234.5|4231|4230.5|3896
1741005000000|2025-03-03 12:30:00|4233.5|4232.5|4230.5|4230|4234.5|4234|4230|4229.5|4220
1741005300000|2025-03-03 12:35:00|4231.5|4229.5|4231|4230.5|4231.5|4230.5|4229|4228|635
1741005600000|2025-03-03 12:40:00|4231.5|4230|4237|4236.5|4237.5|4236.5|4230.5|4230|5847
1741005900000|2025-03-03 12:45:00|4237.5|4237|4239.5|4238.5|4244|4243|4237.5|4237|4574
1741006200000|2025-03-03 12:50:00|4239|4239|4237|4236.5|4241|4240.5|4237|4236.5|2456
1741006500000|2025-03-03 12:55:00|4237.5|4237|4233.5|4232.5|4238.5|4238|4232.5|4231.5|4343
1741006800000|2025-03-03 13:00:00|4232.5|4232|4228|4227|4232.5|4232|4226.5|4225.5|3456
1741007100000|2025-03-03 13:05:00|4227.5|4227.5|4230|4229|4230|4229.5|4226|4225.5|2871
1741007400000|2025-03-03 13:10:00|4230.5|4229.5|4227|4226.5|4231.5|4230.5|4226.5|4226|6165
1741007700000|2025-03-03 13:15:00|4227.5|4227.5|4227.5|4226.5|4228.5|4228|4224|4223.5|2933
1741008000000|2025-03-03 13:20:00|4228|4227.5|4229.5|4229|4229.5|4229|4226|4225|2913
1741008300000|2025-03-03 13:25:00|4229|4228.5|4228|4227.5|4229.5|4229|4225.5|4225|2682
1741008600000|2025-03-03 13:30:00|4228.5|4227|4228.5|4228|4230.5|4230|4226|4225.5|7201
1741008900000|2025-03-03 13:35:00|4228|4227.5|4228|4227.5|4229|4228|4225|4224|6038
1741009200000|2025-03-03 13:40:00|4229|4228|4224|4223|4230|4229|4223|4222.5|6027
1741009500000|2025-03-03 13:45:00|4225|4223.5|4229.5|4229|4229.5|4229|4224|4223.5|2279
1741009800000|2025-03-03 13:50:00|4230|4229.5|4229|4228.5|4230.5|4230|4225.5|4225|3157
1741010100000|2025-03-03 13:55:00|4228.5|4228|4229.5|4229|4230.5|4230|4228|4227.5|2942
1741010400000|2025-03-03 14:00:00|4230|4228.5|4230|4229.5|4230.5|4230|4227|4226.5|4199
1741010700000|2025-03-03 14:05:00|4229.5|4229|4229.5|4229|4232|4231.5|4227|4226.5|4366
1741011000000|2025-03-03 14:10:00|4229|4228|4229|4228.5|4229.5|4229|4227|4226.5|2557
1741011300000|2025-03-03 14:15:00|4229.5|4229|4232|4231.5|4232|4231.5|4229|4228.5|2014
1741011600000|2025-03-03 14:20:00|4233.5|4233|4236.5|4236|4238|4237.5|4231|4230|5977
1741011900000|2025-03-03 14:25:00|4236|4235|4233|4232.5|4236.5|4236|4232|4231|3638
1741012200000|2025-03-03 14:30:00|4232|4231|4234.5|4234|4235|4234.5|4225|4224|9461
1741012500000|2025-03-03 14:35:00|4234|4233.5|4220.5|4220|4234|4233.5|4216.5|4215.5|12596
1741012800000|2025-03-03 14:40:00|4220|4219.5|4210|4209.5|4221.5|4220.5|4207.5|4207|7192
1741013100000|2025-03-03 14:45:00|4211|4210.5|4214.5|4214|4222|4221|4208.5|4208|8484
1741013400000|2025-03-03 14:50:00|4215|4215|4212.5|4212|4216|4215.5|4211.5|4211|9102
1741013700000|2025-03-03 14:55:00|4213|4212.5|4215|4213.5|4217|4215.5|4209|4208|7211
1741014000000|2025-03-03 15:00:00|4216|4214|4194.5|4194|4217|4215.5|4194|4193.5|12470
1741014300000|2025-03-03 15:05:00|4194|4193.5|4192|4191|4198.5|4197.5|4189.5|4189|10858
1741014600000|2025-03-03 15:10:00|4191|4190|4190.5|4190|4195|4194.5|4189|4188.5|8662
1741014900000|2025-03-03 15:15:00|4190|4189.5|4192.5|4192|4195|4194|4186.5|4185.5|6705
1741015200000|2025-03-03 15:20:00|4193|4193|4205.5|4205|4207.5|4207|4193|4192.5|6094
1741015500000|2025-03-03 15:25:00|4206.5|4206|4219|4218.5|4219|4218.5|4204.5|4204|10836
1741015800000|2025-03-03 15:30:00|4218|4218|4207.5|4206.5|4221|4220|4204.5|4204|10254
1741016100000|2025-03-03 15:35:00|4207|4207|4208|4207.5|4208.5|4208|4203|4202.5|4974
1741016400000|2025-03-03 15:40:00|4207.5|4207|4220.5|4219.5|4220.5|4219.5|4204.5|4204|6170
1741016700000|2025-03-03 15:45:00|4220|4219|4217|4216|4220.5|4219|4215|4214.5|5653
1741017000000|2025-03-03 15:50:00|4216.5|4217|4219.5|4219|4220.5|4220|4214.5|4214|3459
1741017300000|2025-03-03 15:55:00|4220|4219.5|4223|4222.5|4223.5|4223|4217|4216|3362
1741017600000|2025-03-03 16:00:00|4223.5|4223|4225|4224.5|4226|4225|4221.5|4221|5813
1741017900000|2025-03-03 16:05:00|4225.5|4225|4221.5|4220.5|4226.5|4225.5|4220|4219.5|6157
1741018200000|2025-03-03 16:10:00|4220.5|4221|4218|4217.5|4221.5|4221|4214.5|4214|7346
1741018500000|2025-03-03 16:15:00|4217.5|4217|4222.5|4222|4222.5|4222|4214.5|4214|4581
1741018800000|2025-03-03 16:20:00|4223|4222.5|4226|4225.5|4227.5|4227|4223|4222|5382
1741019100000|2025-03-03 16:25:00|4225.5|4225|4219.5|4219|4226|4225.5|4218.5|4217.5|9449
1741075200000|2025-03-04 08:00:00|4196.5|4195|4189.5|4187.5|4202|4200.5|4185.5|4184.5|19386
1741075500000|2025-03-04 08:05:00|4191|4188|4172|4170.5|4192.5|4191.5|4166|4165|19149
1741075800000|2025-03-04 08:10:00|4171|4171|4171.5|4170|4181|4180|4167.5|4167|13000
1741076100000|2025-03-04 08:15:00|4171|4170.5|4178|4177|4178|4177|4166|4165.5|9774
1741076400000|2025-03-04 08:20:00|4179|4177.5|4176.5|4175.5|4183|4182|4176|4175.5|9479
1741076700000|2025-03-04 08:25:00|4176|4175|4190|4188.5|4193.5|4192.5|4173|4172|13623
1741077000000|2025-03-04 08:30:00|4189.5|4189|4199.5|4198.5|4201.5|4201|4188.5|4187.5|7748
1741077300000|2025-03-04 08:35:00|4199|4198|4194.5|4193.5|4201|4200|4191|4190.5|8230
1741077600000|2025-03-04 08:40:00|4194|4193|4191.5|4190.5|4194.5|4194|4189|4188.5|7384
1741077900000|2025-03-04 08:45:00|4191|4189.5|4176.5|4175.5|4191|4189.5|4176.5|4175.5|8217
1741078200000|2025-03-04 08:50:00|4176|4175|4178|4177|4180|4179.5|4174.5|4173.5|6040
1741078500000|2025-03-04 08:55:00|4178.5|4177.5|4182.5|4181.5|4185.5|4184.5|4178|4177|5662
1741078800000|2025-03-04 09:00:00|4181.5|4180.5|4199.5|4198.5|4203|4202|4180|4179.5|8975
1741079100000|2025-03-04 09:05:00|4200.5|4199.5|4192.5|4191.5|4200.5|4199.5|4185|4184|6249
1741079400000|2025-03-04 09:10:00|4193|4192|4200|4199.5|4206|4205|4193|4191.5|4080
1741079700000|2025-03-04 09:15:00|4200.5|4199|4193.5|4193|4202|4201.5|4190|4189.5|5063
1741080000000|2025-03-04 09:20:00|4195|4194|4193.5|4193|4198|4197|4192|4191.5|4826
1741080300000|2025-03-04 09:25:00|4194.5|4193.5|4204|4203.5|4204.5|4203.5|4193.5|4193|4506
1741080600000|2025-03-04 09:30:00|4203.5|4203|4203.5|4203|4209.5|4209|4202.5|4201.5|6721
1741080900000|2025-03-04 09:35:00|4201.5|4202.5|4202.5|4201.5|4204.5|4203.5|4197|4196.5|5886
1741081200000|2025-03-04 09:40:00|4202|4200|4209.5|4209|4209.5|4209|4200.5|4199.5|4441
1741081500000|2025-03-04 09:45:00|4209|4208.5|4210|4209|4215.5|4215|4208|4207.5|5022
1741081800000|2025-03-04 09:50:00|4209.5|4208.5|4204|4203|4209.5|4208.5|4201|4200|5074
1741082100000|2025-03-04 09:55:00|4204.5|4203.5|4206.5|4206|4208|4207.5|4204.5|4203.5|2392
1741082400000|2025-03-04 10:00:00|4205|4204|4203|4202|4205|4204|4197|4196.5|7099
1741082700000|2025-03-04 10:05:00|4204.5|4203.5|4202|4201.5|4207.5|4207|4200.5|4200|9320
1741083000000|2025-03-04 10:10:00|4202.5|4202|4207.5|4206.5|4207.5|4206.5|4202|4201.5|5692
1741083300000|2025-03-04 10:15:00|4207|4206|4207.5|4206.5|4209.5|4209|4204.5|4204|3923
1741083600000|2025-03-04 10:20:00|4207|4205.5|4201|4200|4207|4205.5|4199|4198.5|5631
1741083900000|2025-03-04 10:25:00|4200.5|4199|4196|4195.5|4201.5|4201|4195.5|4195|4800
1741084200000|2025-03-04 10:30:00|4196.5|4195|4195|4194.5|4199|4198|4192.5|4191.5|5719
1741084500000|2025-03-04 10:35:00|4194.5|4194|4194.5|4194|4196|4195.5|4191|4190.5|4252
1741084800000|2025-03-04 10:40:00|4195|4195.5|4198|4197|4201|4200.5|4195|4195|4777
1741085100000|2025-03-04 10:45:00|4197.5|4196.5|4208.5|4208|4210|4209|4197|4196.5|5921
1741085400000|2025-03-04 10:50:00|4209|4208.5|4210|4209.5|4212|4211.5|4206.5|4206|5559
1741085700000|2025-03-04 10:55:00|4210.5|4209|4207.5|4207|4210.5|4209.5|4204|4203|6619
1741086000000|2025-03-04 11:00:00|4206.5|4206|4196|4195.5|4207|4206.5|4196|4195.5|5246
1741086300000|2025-03-04 11:05:00|4196.5|4195|4196.5|4196|4200|4199.5|4194.5|4193.5|3232
1741086600000|2025-03-04 11:10:00|4196|4195.5|4193|4192.5|4199.5|4199|4193|4192.5|4089
1741086900000|2025-03-04 11:15:00|4192.5|4192|4194|4193|4195.5|4195|4191|4190|6066
1741087200000|2025-03-04 11:20:00|4194.5|4193.5|4194|4193.5|4195.5|4195|4192.5|4192|1711
1741087500000|2025-03-04 11:25:00|4193.5|4193|4195|4194|4196.5|4196|4193|4192.5|2766
1741087800000|2025-03-04 11:30:00|4194.5|4193.5|4191.5|4191|4196|4195.5|4190|4189.5|2200
1741088100000|2025-03-04 11:35:00|4191|4190.5|4192|4191|4192.5|4192|4189|4188.5|2675
1741088400000|2025-03-04 11:40:00|4192.5|4191.5|4195|4194.5|4195.5|4195|4192|4191|1418
1741088700000|2025-03-04 11:45:00|4195.5|4195|4196.5|4195.5|4200|4199.5|4195.5|4194.5|2230
1741089000000|2025-03-04 11:50:00|4195.5|4195|4198.5|4198|4201|4200.5|4194.5|4193.5|3423
1741089300000|2025-03-04 11:55:00|4198|4197.5|4198|4197|4198.5|4198|4197|4196.5|2804
1741089600000|2025-03-04 12:00:00|4198.5|4197.5|4197|4196|4198.5|4198|4194.5|4194|1900
1741089900000|2025-03-04 12:05:00|4196.5|4195.5|4203|4202.5|4203|4202.5|4196.5|4195.5|2244
1741090200000|2025-03-04 12:10:00|4203.5|4203|4201|4200.5|4206.5|4206|4199|4198.5|3852
1741090500000|2025-03-04 12:15:00|4201.5|4201|4200|4199.5|4202|4201.5|4196|4195.5|5173
1741090800000|2025-03-04 12:20:00|4199.5|4199|4203|4202|4204|4203|4197.5|4197|3950
1741091100000|2025-03-04 12:25:00|4203.5|4203|4205|4204|4206|4205|4203|4202|2539
1741091400000|2025-03-04 12:30:00|4204.5|4205.5|4201|4200.5|4208|4207|4199.5|4199|4593
1741091700000|2025-03-04 12:35:00|4202.5|4200|4202.5|4202|4206|4205|4200.5|4200|3793
1741092000000|2025-03-04 12:40:00|4203|4201.5|4205|4204.5|4206|4205|4200|4199.5|2938
1741092300000|2025-03-04 12:45:00|4206|4205.5|4203|4202.5|4209|4208|4202.5|4202|3100
1741092600000|2025-03-04 12:50:00|4204|4203.5|4201|4200.5|4205.5|4204.5|4200|4199.5|3608
1741092900000|2025-03-04 12:55:00|4201.5|4201|4201|4200.5|4204.5|4203.5|4197|4196.5|4671
1741093200000|2025-03-04 13:00:00|4201.5|4201|4204|4203.5|4209|4208.5|4201.5|4200.5|7799
1741093500000|2025-03-04 13:05:00|4205|4204.5|4211|4210.5|4212|4211.5|4204.5|4204|7806
1741093800000|2025-03-04 13:10:00|4209.5|4209|4206|4205.5|4210|4209|4204.5|4203.5|3303
1741094100000|2025-03-04 13:15:00|4205.5|4205|4206.5|4206|4210|4209.5|4204|4203.5|5657
1741094400000|2025-03-04 13:20:00|4207|4205.5|4212|4211.5|4212|4211.5|4204.5|4204|4100
1741094700000|2025-03-04 13:25:00|4211.5|4211|4208|4207.5|4211.5|4211|4206|4205.5|5410
1741095000000|2025-03-04 13:30:00|4207.5|4207|4209|4208.5|4211.5|4211|4207|4206.5|6799
1741095300000|2025-03-04 13:35:00|4209.5|4209|4209|4208.5|4212|4211|4205|4204.5|4684
1741095600000|2025-03-04 13:40:00|4209.5|4208|4211|4210|4214.5|4214|4208|4207.5|7674
1741095900000|2025-03-04 13:45:00|4209.5|4208.5|4210|4209|4211|4210|4206.5|4206|7692
1741096200000|2025-03-04 13:50:00|4210.5|4209.5|4212|4211.5|4216|4215.5|4207.5|4206.5|10266
1741096500000|2025-03-04 13:55:00|4212.5|4212|4216|4215.5|4216|4215.5|4211|4210|5920
1741096800000|2025-03-04 14:00:00|4215.5|4215|4234|4233|4240|4239.5|4215|4214.5|10891
1741097100000|2025-03-04 14:05:00|4233.5|4232.5|4233.5|4233|4239|4238|4230|4229|7073
1741097400000|2025-03-04 14:10:00|4234|4232.5|4238.5|4238|4242|4241|4233|4232.5|7448
1741097700000|2025-03-04 14:15:00|4239|4238.5|4248|4247|4250|4249.5|4238|4237.5|9155
1741098000000|2025-03-04 14:20:00|4247.5|4246|4245.5|4245|4253|4252|4243|4242.5|9321
1741098300000|2025-03-04 14:25:00|4245|4244.5|4243|4242|4255|4254.5|4240|4239|10393
1741098600000|2025-03-04 14:30:00|4243.5|4242.5|4228.5|4228|4243.5|4242.5|4227.5|4227|21080
1741098900000|2025-03-04 14:35:00|4227.5|4227|4242.5|4242|4245.5|4244.5|4223.5|4223|14308
1741099200000|2025-03-04 14:40:00|4242|4241|4234.5|4233.5|4246|4245.5|4230.5|4230|14639
1741099500000|2025-03-04 14:45:00|4234|4233|4242.5|4241.5|4249.5|4248.5|4233|4232|17100
1741099800000|2025-03-04 14:50:00|4243.5|4242.5|4249|4248|4252|4251.5|4240|4239.5|16516
1741100100000|2025-03-04 14:55:00|4250|4248.5|4248|4247|4255|4254|4244|4243.5|19309
1741100400000|2025-03-04 15:00:00|4247.5|4245.5|4236.5|4235.5|4247.5|4246|4231|4230|19349
1741100700000|2025-03-04 15:05:00|4237|4236|4240.5|4240|4251|4250|4233.5|4233|13568
1741101000000|2025-03-04 15:10:00|4239.5|4239|4236.5|4235.5|4240|4239|4226|4225.5|13452
1741101300000|2025-03-04 15:15:00|4236|4234.5|4226.5|4225.5|4243|4242|4223.5|4223|12378
1741101600000|2025-03-04 15:20:00|4228|4227.5|4218.5|4218|4228|4227.5|4213.5|4212.5|15827
1741101900000|2025-03-04 15:25:00|4217|4216|4222|4221.5|4228.5|4228|4210|4209|16263
1741102200000|2025-03-04 15:30:00|4222.5|4222|4240.5|4240|4244|4243.5|4221|4220.5|20386
1741102500000|2025-03-04 15:35:00|4241.5|4241|4239.5|4239|4245.5|4245|4236.5|4236|15374
1741102800000|2025-03-04 15:40:00|4239|4238.5|4248.5|4248|4248.5|4248|4236.5|4236|17206
1741103100000|2025-03-04 15:45:00|4249|4248.5|4251.5|4251|4254|4253|4242|4241.5|22607
1741103400000|2025-03-04 15:50:00|4251|4250.5|4249.5|4249|4255|4254.5|4246|4245.5|12894
1741103700000|2025-03-04 15:55:00|4251.5|4251|4249|4248|4253|4252.5|4243.5|4243|8349
1741104000000|2025-03-04 16:00:00|4250|4249.5|4243.5|4242.5|4251.5|4251|4242|4241.5|14712
1741104300000|2025-03-04 16:05:00|4243|4242|4240.5|4240|4245|4244.5|4238.5|4238|8701
1741104600000|2025-03-04 16:10:00|4241|4240.5|4243.5|4242.5|4247|4246.5|4238|4237.5|10637
1741104900000|2025-03-04 16:15:00|4242.5|4241.5|4242|4241.5|4246|4245.5|4241.5|4241|6840
1741105200000|2025-03-04 16:20:00|4242.5|4242|4243.5|4242.5|4250|4249.5|4240|4239.5|14689
1741105500000|2025-03-04 16:25:00|4242|4241.5|4241|4240.5|4242.5|4242|4239|4238.5|9186
1741161600000|2025-03-05 08:00:00|4356.5|4356|4347.5|4346|4358|4356|4330|4328|9488
1741161900000|2025-03-05 08:05:00|4347|4344|4357.5|4357|4361.5|4360.5|4342.5|4341.5|18751
1741162200000|2025-03-05 08:10:00|4358.5|4357.5|4369.5|4369|4375.5|4374.5|4358.5|4357.5|10355
1741162500000|2025-03-05 08:15:00|4370|4367.5|4376|4375.5|4378.5|4378|4369|4367.5|8481
1741162800000|2025-03-05 08:20:00|4376.5|4376|4371.5|4371|4377.5|4377|4369.5|4369|9706
1741163100000|2025-03-05 08:25:00|4372.5|4371.5|4371|4370|4375|4374.5|4369.5|4368.5|7607
1741163400000|2025-03-05 08:30:00|4370.5|4368.5|4362|4361.5|4370.5|4368.5|4359.5|4359|7137
1741163700000|2025-03-05 08:35:00|4359.5|4358.5|4351.5|4351|4360|4359|4351.5|4351|7297
1741164000000|2025-03-05 08:40:00|4352|4350.5|4352.5|4351.5|4353|4352.5|4347|4346.5|4750
1741164300000|2025-03-05 08:45:00|4353|4352|4344.5|4343.5|4357|4356|4343.5|4343|6562
1741164600000|2025-03-05 08:50:00|4343.5|4343|4342|4341.5|4344.5|4344|4336.5|4335.5|8415
1741164900000|2025-03-05 08:55:00|4341|4341|4338|4337.5|4341|4341|4333|4332|5310
1741165200000|2025-03-05 09:00:00|4337.5|4337|4339.5|4338.5|4342.5|4342|4336|4335|7051
1741165500000|2025-03-05 09:05:00|4339|4338|4347|4346|4347.5|4346.5|4338.5|4338|5365
1741165800000|2025-03-05 09:10:00|4346.5|4345.5|4351|4350.5|4354|4353.5|4346|4345.5|5619
1741166100000|2025-03-05 09:15:00|4350.5|4350|4348.5|4348|4351.5|4351|4345|4344|3795
1741166400000|2025-03-05 09:20:00|4349.5|4349|4358|4357.5|4358.5|4358|4349.5|4349|5132
1741166700000|2025-03-05 09:25:00|4358.5|4358|4363|4362.5|4364.5|4363.5|4358|4357.5|9122
1741167000000|2025-03-05 09:30:00|4363.5|4363|4364|4363|4366|4365|4359.5|4359|8937
1741167300000|2025-03-05 09:35:00|4364.5|4363.5|4366.5|4366|4372|4371.5|4364.5|4363.5|3832
1741167600000|2025-03-05 09:40:00|4366|4365.5|4371|4370.5|4371|4370.5|4365|4364|3340
1741167900000|2025-03-05 09:45:00|4371.5|4371|4367|4366.5|4373|4372|4364.5|4363.5|7152
1741168200000|2025-03-05 09:50:00|4366.5|4366|4371|4370.5|4371|4370.5|4362.5|4362|7468
1741168500000|2025-03-05 09:55:00|4369.5|4370|4371.5|4371|4373|4372.5|4364.5|4364|5594
1741168800000|2025-03-05 10:00:00|4372|4370.5|4370.5|4370|4374.5|4374|4368.5|4368|3763
1741169100000|2025-03-05 10:05:00|4370|4369.5|4374.5|4373.5|4375.5|4375|4369.5|4368.5|4373
1741169400000|2025-03-05 10:10:00|4374|4373|4365.5|4364.5|4374|4373|4364|4363.5|5841
1741169700000|2025-03-05 10:15:00|4366|4365|4365.5|4365|4367.5|4367|4362|4361.5|4673
1741170000000|2025-03-05 10:20:00|4364.5|4364|4363.5|4362.5|4367.5|4367|4362.5|4362|2444
1741170300000|2025-03-05 10:25:00|4364|4363|4360|4359.5|4365.5|4365|4360|4359.5|3563
1741170600000|2025-03-05 10:30:00|4359.5|4358.5|4365|4364.5|4366|4365.5|4359.5|4358.5|5146
1741170900000|2025-03-05 10:35:00|4365.5|4365|4364.5|4364|4366.5|4366|4363.5|4363|5400
1741171200000|2025-03-05 10:40:00|4365|4363.5|4361.5|4360.5|4365|4364.5|4360|4359|4002
1741171500000|2025-03-05 10:45:00|4361|4361|4358|4357.5|4364|4363.5|4358|4357.5|4271
1741171800000|2025-03-05 10:50:00|4358.5|4357|4358|4357|4361.5|4361|4357|4356|9309
1741172100000|2025-03-05 10:55:00|4357.5|4356.5|4355|4354.5|4357.5|4356.5|4351.5|4350.5|6434
1741172400000|2025-03-05 11:00:00|4354.5|4354|4354|4353|4355|4354.5|4353.5|4353|3427
1741172700000|2025-03-05 11:05:00|4353.5|4353.5|4357|4356.5|4357.5|4357|4353.5|4352.5|3898
1741173000000|2025-03-05 11:10:00|4357.5|4357.5|4360|4359.5|4361|4360.5|4357.5|4357|4894
1741173300000|2025-03-05 11:15:00|4360.5|4360|4359|4358.5|4361.5|4361|4359|4358|2267
1741173600000|2025-03-05 11:20:00|4358.5|4358|4352.5|4352|4359|4358.5|4352.5|4351.5|3964
1741173900000|2025-03-05 11:25:00|4352|4351.5|4351|4350.5|4354|4353.5|4351|4350.5|2243
1741174200000|2025-03-05 11:30:00|4351.5|4351|4348|4347.5|4354|4353|4348|4347.5|6339
1741174500000|2025-03-05 11:35:00|4347.5|4347|4345|4344|4351.5|4351|4344.5|4343.5|11070
1741174800000|2025-03-05 11:40:00|4345.5|4344.5|4340|4339.5|4346|4345.5|4340|4339.5|5659
1741175100000|2025-03-05 11:45:00|4340.5|4340|4344.5|4344|4344.5|4344|4340|4340|4176
1741175400000|2025-03-05 11:50:00|4344|4343.5|4335.5|4335|4344|4344|4333|4332|9414
1741175700000|2025-03-05 11:55:00|4336.5|4336|4335.5|4335|4340|4339.5|4332.5|4332|7417
1741176000000|2025-03-05 12:00:00|4336.5|4335.5|4335|4334.5|4336.5|4336|4330.5|4330|6953
1741176300000|2025-03-05 12:05:00|4335.5|4334|4335|4334.5|4338|4337.5|4333.5|4333|6745
1741176600000|2025-03-05 12:10:00|4334|4334|4335.5|4334.5|4338.5|4338|4333.5|4333|6269
1741176900000|2025-03-05 12:15:00|4334.5|4334|4333.5|4333|4335.5|4335|4332|4331.5|4000
1741177200000|2025-03-05 12:20:00|4334|4333.5|4336.5|4336|4336.5|4336|4329|4328.5|5020
1741177500000|2025-03-05 12:25:00|4336|4335|4336|4335.5|4336.5|4336|4333|4332.5|7513
1741177800000|2025-03-05 12:30:00|4336.5|4336|4342|4341|4342|4341.5|4336.5|4336|3500
1741178100000|2025-03-05 12:35:00|4341.5|4342|4343|4342.5|4346|4345.5|4341.5|4341|6425
1741178400000|2025-03-05 12:40:00|4342.5|4342|4333.5|4332.5|4342.5|4342|4333.5|4332.5|5380
1741178700000|2025-03-05 12:45:00|4333|4333|4327|4326|4333|4333|4325.5|4325|3988
1741179000000|2025-03-05 12:50:00|4330|4326.5|4329.5|4328.5|4332|4331.5|4329|4326.5|1990
1741179300000|2025-03-05 12:55:00|4329|4327.5|4322|4321.5|4329.5|4329|4320|4319.5|4343
1741179600000|2025-03-05 13:00:00|4323|4322|4327|4326.5|4328.5|4327.5|4317|4316.5|19937
1741179900000|2025-03-05 13:05:00|4327.5|4327|4325.5|4324.5|4331|4330|4319|4318.5|9389
1741180200000|2025-03-05 13:10:00|4326|4325|4321.5|4320.5|4329.5|4328.5|4321|4320.5|7583
1741180500000|2025-03-05 13:15:00|4321|4319.5|4315|4314|4321|4319.5|4314.5|4314|3579
1741180800000|2025-03-05 13:20:00|4314|4313.5|4314.5|4313.5|4315.5|4315|4312.5|4312|4768
1741181100000|2025-03-05 13:25:00|4315|4314|4307.5|4307|4315|4314|4305.5|4304.5|5640
1741181400000|2025-03-05 13:30:00|4308|4307.5|4322|4321.5|4322|4321.5|4308|4307.5|6344
1741181700000|2025-03-05 13:35:00|4323|4321|4328.5|4327.5|4329.5|4328.5|4319|4318.5|12548
1741182000000|2025-03-05 13:40:00|4329.5|4328|4322.5|4322|4331|4330|4322.5|4322|5508
1741182300000|2025-03-05 13:45:00|4322|4321.5|4327|4326|4333|4332|4322|4321.5|9897
1741182600000|2025-03-05 13:50:00|4326.5|4325|4322.5|4321.5|4326.5|4325.5|4321|4320|3651
1741182900000|2025-03-05 13:55:00|4322|4321|4320|4319.5|4323|4322.5|4318|4317.5|6038
1741183200000|2025-03-05 14:00:00|4321|4320.5|4316.5|4315.5|4321|4320.5|4315.5|4315|9543
1741183500000|2025-03-05 14:05:00|4316|4315|4314.5|4313.5|4321.5|4321|4314|4313.5|7316
1741183800000|2025-03-05 14:10:00|4313.5|4313|4324|4323.5|4324|4323.5|4312.5|4312|4916
1741184100000|2025-03-05 14:15:00|4324.5|4323|4323.5|4323|4326.5|4325.5|4322.5|4321.5|5597
1741184400000|2025-03-05 14:20:00|4324.5|4323.5|4323.5|4322.5|4326.5|4325.5|4321|4320.5|5272
1741184700000|2025-03-05 14:25:00|4323|4322|4319.5|4319|4324.5|4324|4319.5|4319|6951
1741185000000|2025-03-05 14:30:00|4320|4320|4320|4319|4325.5|4325|4315|4314|21915
1741185300000|2025-03-05 14:35:00|4319.5|4318.5|4311.5|4310.5|4320.5|4320|4305|4304.5|14885
1741185600000|2025-03-05 14:40:00|4312|4311|4312.5|4311.5|4315.5|4315|4311|4310|11505
1741185900000|2025-03-05 14:45:00|4311.5|4310|4313|4312|4313|4312|4307|4306.5|15072
1741186200000|2025-03-05 14:50:00|4312.5|4311|4320|4319.5|4323.5|4323|4311.5|4310.5|12735
1741186500000|2025-03-05 14:55:00|4320.5|4320|4323|4322|4326|4325.5|4317|4316.5|15725
1741186800000|2025-03-05 15:00:00|4323.5|4322.5|4334.5|4334|4337|4336.5|4323.5|4322.5|14736
1741187100000|2025-03-05 15:05:00|4335|4334.5|4330|4329|4337|4336.5|4328|4327|18647
1741187400000|2025-03-05 15:10:00|4330.5|4330|4329.5|4328.5|4335|4334.5|4328.5|4328|12935
1741187700000|2025-03-05 15:15:00|4330.5|4329.5|4325.5|4324.5|4332|4331.5|4324|4323.5|12793
1741188000000|2025-03-05 15:20:00|4325|4324|4317.5|4316.5|4327|4326|4316|4315.5|10367
1741188300000|2025-03-05 15:25:00|4317|4315.5|4311.5|4311|4319|4318.5|4311|4310.5|6608
1741188600000|2025-03-05 15:30:00|4311|4310|4322|4321.5|4322.5|4322|4309.5|4309|9980
1741188900000|2025-03-05 15:35:00|4322.5|4322|4326.5|4326|4329.5|4329|4322|4322|7372
1741189200000|2025-03-05 15:40:00|4327|4326.5|4324|4323.5|4327|4326.5|4315.5|4315|11939
1741189500000|2025-03-05 15:45:00|4324.5|4324|4328|4327.5|4328|4327.5|4319.5|4319|9782
1741189800000|2025-03-05 15:50:00|4326|4325|4331.5|4331|4331.5|4331|4323.5|4323|10711
1741190100000|2025-03-05 15:55:00|4332|4331.5|4337|4336.5|4343.5|4343|4331.5|4331|10247
1741190400000|2025-03-05 16:00:00|4337.5|4337|4328.5|4328|4337.5|4337|4326.5|4326|10378
1741190700000|2025-03-05 16:05:00|4329.5|4329|4325.5|4325|4329.5|4329|4324.5|4324|9095
1741191000000|2025-03-05 16:10:00|4325|4324.5|4331.5|4331|4331.5|4331|4319.5|4319|12551
1741191300000|2025-03-05 16:15:00|4332|4331.5|4331|4330.5|4335.5|4335|4328|4327.5|9636
1741191600000|2025-03-05 16:20:00|4330.5|4330|4329|4328.5|4331.5|4331|4326|4325.5|10406
1741191900000|2025-03-05 16:25:00|4329.5|4329|4332.5|4331.5|4334|4333.5|4326|4325.5|11729
1741248000000|2025-03-06 08:00:00|4493.5|4490.5|4522.5|4521.5|4524.5|4523.5|4486|4483.5|31920
1741248300000|2025-03-06 08:05:00|4522|4522|4526|4525|4527|4526|4513.5|4513|26269
1741248600000|2025-03-06 08:10:00|4526.5|4525.5|4535|4534.5|4538|4537.5|4519|4518|16628
1741248900000|2025-03-06 08:15:00|4535.5|4535|4555|4554.5|4556.5|4555.5|4532.5|4532|19517
1741249200000|2025-03-06 08:20:00|4556|4555|4558.5|4557.5|4567|4566|4552.5|4551.5|15636
1741249500000|2025-03-06 08:25:00|4560|4559.5|4568.5|4568|4570|4569|4558.5|4557.5|11324
1741249800000|2025-03-06 08:30:00|4569|4568.5|4564|4563.5|4569.5|4568.5|4561.5|4560.5|11915
1741250100000|2025-03-06 08:35:00|4563|4563|4574.5|4573.5|4575.5|4575|4562.5|4562|12158
1741250400000|2025-03-06 08:40:00|4574|4573|4588.5|4587.5|4590.5|4589.5|4573|4572.5|9686
1741250700000|2025-03-06 08:45:00|4589|4588.5|4603|4602|4607.5|4606.5|4589|4588.5|9951
1741251000000|2025-03-06 08:50:00|4602|4602.5|4599.5|4598.5|4611|4610|4599.5|4598.5|13425
1741251300000|2025-03-06 08:55:00|4601|4600|4585|4584|4605|4604.5|4585|4583.5|13553
1741251600000|2025-03-06 09:00:00|4584.5|4583.5|4591.5|4591|4594.5|4593.5|4577|4576.5|10137
1741251900000|2025-03-06 09:05:00|4592|4591.5|4593|4592|4597.5|4596.5|4589.5|4588.5|9615
1741252200000|2025-03-06 09:10:00|4593.5|4593|4594.5|4593.5|4599|4598.5|4590.5|4590|8419
1741252500000|2025-03-06 09:15:00|4593.5|4593|4588.5|4588|4597|4596|4588.5|4588|7470
1741252800000|2025-03-06 09:20:00|4589|4587.5|4594|4593.5|4599|4598.5|4585.5|4584.5|7220
1741253100000|2025-03-06 09:25:00|4593.5|4593|4587|4586.5|4595.5|4595|4585|4584|8344
1741253400000|2025-03-06 09:30:00|4586.5|4585|4597|4596|4597|4596.5|4580.5|4580|8277
1741253700000|2025-03-06 09:35:00|4595.5|4595|4597|4596.5|4601|4599.5|4592.5|4592|8684
1741254000000|2025-03-06 09:40:00|4596.5|4596|4604|4603|4604|4603|4593.5|4593|6996
1741254300000|2025-03-06 09:45:00|4605.5|4605|4613|4612.5|4616|4615.5|4603|4602.5|12545
1741254600000|2025-03-06 09:50:00|4613.5|4613|4614|4613.5|4615|4614|4611|4610|8777
1741254900000|2025-03-06 09:55:00|4613.5|4613|4607.5|4606.5|4614|4613|4607.5|4606.5|5342
1741255200000|2025-03-06 10:00:00|4607|4605.5|4607|4606|4609|4608|4603|4602.5|7514
1741255500000|2025-03-06 10:05:00|4606.5|4605.5|4602|4601|4610.5|4610|4602|4601|8322
1741255800000|2025-03-06 10:10:00|4601.5|4601.5|4591.5|4591|4602.5|4601.5|4589.5|4588.5|9445
1741256100000|2025-03-06 10:15:00|4591|4590.5|4592|4591.5|4595.5|4594|4587|4586.5|13239
1741256400000|2025-03-06 10:20:00|4592.5|4592|4597|4596|4598.5|4597.5|4592|4591.5|5949
1741256700000|2025-03-06 10:25:00|4596.5|4595|4587.5|4587|4596.5|4596|4585|4584.5|8718
1741257000000|2025-03-06 10:30:00|4587|4586.5|4582|4581|4590|4589|4577|4576.5|5893
1741257300000|2025-03-06 10:35:00|4581.5|4580.5|4576.5|4575.5|4585|4584|4575|4574.5|5308
1741257600000|2025-03-06 10:40:00|4577|4576.5|4574|4573.5|4578.5|4577.5|4573.5|4573|5262
1741257900000|2025-03-06 10:45:00|4574.5|4574|4572|4571.5|4576|4575.5|4571.5|4570.5|5611
1741258200000|2025-03-06 10:50:00|4572.5|4572|4569|4568.5|4576|4575.5|4568|4567.5|6705
1741258500000|2025-03-06 10:55:00|4568.5|4568|4568.5|4568|4573.5|4573|4568|4567|7369
1741258800000|2025-03-06 11:00:00|4568|4567.5|4572.5|4572|4575.5|4575|4566|4565.5|7630
1741259100000|2025-03-06 11:05:00|4572|4571.5|4585|4584.5|4585|4584.5|4572|4571.5|5290
1741259400000|2025-03-06 11:10:00|4586|4584|4581|4580.5|4587|4586.5|4581|4580.5|11207
1741259700000|2025-03-06 11:15:00|4581.5|4581|4587|4586|4589.5|4589|4579.5|4579|4828
1741260000000|2025-03-06 11:20:00|4586.5|4585.5|4589.5|4589|4591|4590.5|4584.5|4584|6948
1741260300000|2025-03-06 11:25:00|4590|4589.5|4581.5|4581|4592|4591.5|4578.5|4578|8036
1741260600000|2025-03-06 11:30:00|4580.5|4579.5|4580|4579.5|4582|4581|4572.5|4571.5|4911
1741260900000|2025-03-06 11:35:00|4580.5|4580|4587.5|4586.5|4591|4590|4580.5|4580|4688
1741261200000|2025-03-06 11:40:00|4587|4587.5|4598|4597|4600|4599.5|4587|4587|7708
1741261500000|2025-03-06 11:45:00|4597.5|4597.5|4599.5|4599|4600|4599.5|4595|4594.5|8089
1741261800000|2025-03-06 11:50:00|4600|4599.5|4593.5|4593|4600|4599.5|4591.5|4590.5|4579
1741262100000|2025-03-06 11:55:00|4593|4592.5|4608|4607.5|4608|4607.5|4591|4590.5|3741
1741262400000|2025-03-06 12:00:00|4609|4608|4610|4609|4615.5|4615|4608.5|4608|5773
1741262700000|2025-03-06 12:05:00|4609.5|4608.5|4600|4599|4611|4610|4598.5|4598|5075
1741263000000|2025-03-06 12:10:00|4601.5|4599.5|4597|4596|4601.5|4601|4596.5|4596|3350
1741263300000|2025-03-06 12:15:00|4597.5|4596.5|4590|4589.5|4599.5|4599|4587.5|4586.5|5246
1741263600000|2025-03-06 12:20:00|4589.5|4589|4589.5|4588.5|4590.5|4590|4585|4584.5|3095
1741263900000|2025-03-06 12:25:00|4590|4589|4596.5|4596|4596.5|4596|4590|4589|7852
1741264200000|2025-03-06 12:30:00|4597|4596.5|4597|4596|4601|4600|4594.5|4593.5|6408
1741264500000|2025-03-06 12:35:00|4596.5|4595.5|4601|4600.5|4604|4603|4595|4594.5|3535
1741264800000|2025-03-06 12:40:00|4600.5|4600|4585|4584.5|4602|4601.5|4585|4584.5|10166
1741265100000|2025-03-06 12:45:00|4584.5|4584|4586.5|4586|4589.5|4589|4583|4582|5659
1741265400000|2025-03-06 12:50:00|4586|4585.5|4583|4582.5|4587|4586.5|4583|4582.5|4769
1741265700000|2025-03-06 12:55:00|4582.5|4581.5|4580.5|4580|4586|4585|4578|4577|7973
1741266000000|2025-03-06 13:00:00|4579.5|4579|4576|4575|4585|4584.5|4574|4573.5|4961
1741266300000|2025-03-06 13:05:00|4575.5|4574.5|4571.5|4570.5|4576.5|4576|4565.5|4565|8549
1741266600000|2025-03-06 13:10:00|4571|4569.5|4572|4571|4574|4573|4569|4568|6989
1741266900000|2025-03-06 13:15:00|4576|4571.5|4570|4569|4578|4575.5|4567|4566|8527
1741267200000|2025-03-06 13:20:00|4570.5|4569.5|4582|4581|4583|4582|4568|4567.5|7386
1741267500000|2025-03-06 13:25:00|4583|4582.5|4594.5|4593|4595|4593|4583|4582.5|6495
1741267800000|2025-03-06 13:30:00|4593|4592.5|4596.5|4595.5|4599|4597|4590|4588.5|7854
1741268100000|2025-03-06 13:35:00|4596|4595|4599.5|4598.5|4601.5|4600.5|4594|4593.5|7321
1741268400000|2025-03-06 13:40:00|4599|4598|4608.5|4608|4611|4610|4598.5|4598|9802
1741268700000|2025-03-06 13:45:00|4608|4607.5|4603|4602.5|4609|4608|4600|4599.5|8403
1741269000000|2025-03-06 13:50:00|4601.5|4601|4583|4581.5|4601.5|4601|4576.5|4576|6469
1741269300000|2025-03-06 13:55:00|4582.5|4581|4574.5|4573.5|4584|4583|4574|4573.5|7697
1741269600000|2025-03-06 14:00:00|4574|4573|4583.5|4582.5|4583.5|4582.5|4571.5|4570.5|6254
1741269900000|2025-03-06 14:05:00|4581.5|4581|4591.5|4590.5|4592.5|4592|4581.5|4581|7475
1741270200000|2025-03-06 14:10:00|4590.5|4590|4585.5|4585|4591.5|4591|4583|4582|5010
1741270500000|2025-03-06 14:15:00|4586|4584.5|4580|4579.5|4586|4585.5|4576|4575.5|8097
1741270800000|2025-03-06 14:20:00|4579.5|4579|4571|4570|4580|4579.5|4568|4567|5811
1741271100000|2025-03-06 14:25:00|4572.5|4571.5|4568.5|4568|4577.5|4576.5|4567.5|4567|5120
1741271400000|2025-03-06 14:30:00|4569|4568.5|4534|4533|4570|4569.5|4533.5|4532.5|14494
1741271700000|2025-03-06 14:35:00|4533.5|4532.5|4556|4555|4560.5|4559.5|4533|4532|12577
1741272000000|2025-03-06 14:40:00|4555.5|4555.5|4569.5|4569|4577|4576|4554|4553|14401
1741272300000|2025-03-06 14:45:00|4568.5|4568.5|4567|4566.5|4574|4572.5|4565.5|4564.5|11288
1741272600000|2025-03-06 14:50:00|4566.5|4566|4572.5|4571.5|4578.5|4578|4566|4565|11696
1741272900000|2025-03-06 14:55:00|4572|4571|4555.5|4555|4577|4576.5|4550|4549.5|11858
1741273200000|2025-03-06 15:00:00|4556.5|4554.5|4548.5|4547.5|4559.5|4558.5|4547.5|4546.5|15985
1741273500000|2025-03-06 15:05:00|4549.5|4549|4552|4551.5|4561|4560.5|4549|4548.5|13990
1741273800000|2025-03-06 15:10:00|4551.5|4550.5|4582.5|4581.5|4584.5|4583.5|4551.5|4550.5|13598
1741274100000|2025-03-06 15:15:00|4583|4582|4579.5|4578.5|4583|4582|4575|4574.5|12999
1741274400000|2025-03-06 15:20:00|4579|4578|4575.5|4575|4588|4587.5|4574|4573.5|12034
1741274700000|2025-03-06 15:25:00|4576|4575.5|4575|4574.5|4581|4580.5|4571.5|4571|8266
1741275000000|2025-03-06 15:30:00|4575.5|4575|4575|4574|4576|4575.5|4569.5|4569|9882
1741275300000|2025-03-06 15:35:00|4574.5|4574.5|4572|4571.5|4576.5|4576|4569|4568.5|10163
1741275600000|2025-03-06 15:40:00|4571.5|4571|4572|4571.5|4574.5|4574|4568|4567.5|9097
1741275900000|2025-03-06 15:45:00|4572.5|4571|4566|4565.5|4573|4572.5|4566|4565.5|7151
1741276200000|2025-03-06 15:50:00|4566.5|4564.5|4550|4549|4566.5|4565|4549.5|4548.5|13419
1741276500000|2025-03-06 15:55:00|4549.5|4548|4560.5|4559.5|4560.5|4560|4545|4544.5|8691
1741276800000|2025-03-06 16:00:00|4562|4560|4546|4545|4565.5|4564.5|4545.5|4545|8115
1741277100000|2025-03-06 16:05:00|4545|4544.5|4548.5|4547.5|4552|4551.5|4542|4541.5|11632
1741277400000|2025-03-06 16:10:00|4548|4547|4545|4544.5|4548|4547|4542.5|4542|10462
1741277700000|2025-03-06 16:15:00|4544.5|4544|4543.5|4543|4546|4545.5|4542|4541.5|7131
1741278000000|2025-03-06 16:20:00|4544|4543.5|4544.5|4544|4546|4545|4539.5|4539|4403
1741278300000|2025-03-06 16:25:00|4545|4544.5|4544.5|4544|4546.5|4546|4539|4538.5|7134
1741334400000|2025-03-07 08:00:00|4457.5|4453|4450|4448.5|4461|4459|4444|4441|7964
1741334700000|2025-03-07 08:05:00|4452|4449|4452|4450.5|4467|4466|4452|4449|13756
1741335000000|2025-03-07 08:10:00|4452.5|4451|4437.5|4436|4459|4458|4433.5|4432.5|10342
1741335300000|2025-03-07 08:15:00|4437|4435|4432|4431|4439|4438.5|4430.5|4429.5|10410
1741335600000|2025-03-07 08:20:00|4435.5|4435|4422|4421|4436|4435|4418|4417|8523
1741335900000|2025-03-07 08:25:00|4422.5|4421.5|4421|4419.5|4424.5|4423.5|4418|4417.5|6566
1741336200000|2025-03-07 08:30:00|4422.5|4421|4421.5|4420|4426|4425|4418|4417|5655
1741336500000|2025-03-07 08:35:00|4421|4420.5|4424.5|4423.5|4428.5|4427.5|4421|4420.5|5906
1741336800000|2025-03-07 08:40:00|4425|4424|4440|4439.5|4442.5|4442|4425|4424|4905
1741337100000|2025-03-07 08:45:00|4440.5|4439|4440.5|4440|4441.5|4441|4436|4435|6853
1741337400000|2025-03-07 08:50:00|4441|4440.5|4439|4438.5|4444.5|4443.5|4438.5|4437.5|9261
1741337700000|2025-03-07 08:55:00|4439.5|4439.5|4426|4425|4441|4440.5|4425.5|4425|4517
1741338000000|2025-03-07 09:00:00|4424.5|4424|4438.5|4438|4438.5|4438|4421|4420.5|8620
1741338300000|2025-03-07 09:05:00|4438|4437.5|4431.5|4431|4441|4440.5|4428|4427.5|4153
1741338600000|2025-03-07 09:10:00|4432|4431.5|4425.5|4425|4432.5|4432|4423|4422|5749
1741338900000|2025-03-07 09:15:00|4426|4425.5|4427.5|4427|4430.5|4429.5|4423.5|4423|6391
1741339200000|2025-03-07 09:20:00|4428|4427.5|4418|4417|4428.5|4427.5|4417.5|4417|3753
1741339500000|2025-03-07 09:25:00|4419.5|4417.5|4416.5|4415.5|4423|4422|4415.5|4415|3981
1741339800000|2025-03-07 09:30:00|4416|4415|4409|4408|4416|4415|4408.5|4408|8058
1741340100000|2025-03-07 09:35:00|4410|4409.5|4412|4411|4414.5|4413.5|4410|4409|3329
1741340400000|2025-03-07 09:40:00|4411.5|4411.5|4410.5|4410|4413.5|4412.5|4408|4407|2614
1741340700000|2025-03-07 09:45:00|4411|4410.5|4420|4419|4420.5|4419.5|4411|4410.5|3758
1741341000000|2025-03-07 09:50:00|4421|4420|4422|4421.5|4422|4421.5|4418|4417.5|2828
1741341300000|2025-03-07 09:55:00|4421.5|4421|4423|4422|4423.5|4422.5|4418.5|4418|4136
1741341600000|2025-03-07 10:00:00|4424.5|4422.5|4417|4416.5|4424.5|4423.5|4415|4414|4034
1741341900000|2025-03-07 10:05:00|4418.5|4418|4409.5|4408.5|4419.5|4419|4408|4407.5|4034
1741342200000|2025-03-07 10:10:00|4409|4407.5|4407.5|4406.5|4409|4408.5|4406.5|4405.5|4202
1741342500000|2025-03-07 10:15:00|4407|4407|4410|4409|4410|4409|4403|4402.5|6775
1741342800000|2025-03-07 10:20:00|4408.5|4408|4408|4407.5|4410|4409|4405|4404.5|4454
1741343100000|2025-03-07 10:25:00|4407.5|4407|4403.5|4402.5|4407.5|4407|4401.5|4400.5|3841
1741343400000|2025-03-07 10:30:00|4401.5|4401|4398.5|4397.5|4402|4401.5|4395|4394|5327
1741343700000|2025-03-07 10:35:00|4399|4398|4397.5|4397|4402|4401.5|4396.5|4396|5824
1741344000000|2025-03-07 10:40:00|4398|4397.5|4395.5|4395|4400|4399.5|4395.5|4395|4770
1741344300000|2025-03-07 10:45:00|4396|4394.5|4401|4400|4401|4400|4395|4394.5|3568
1741344600000|2025-03-07 10:50:00|4401.5|4400.5|4412.5|4412|4413|4412.5|4401|4400|12861
1741344900000|2025-03-07 10:55:00|4411.5|4411.5|4412|4411.5|4415|4414|4410.5|4410|13131
1741345200000|2025-03-07 11:00:00|4412.5|4412|4415.5|4415|4419|4417.5|4404.5|4404|5401
1741345500000|2025-03-07 11:05:00|4415|4414.5|4421|4420.5|4424|4423.5|4415|4414.5|6270
1741345800000|2025-03-07 11:10:00|4420.5|4420|4427|4426.5|4430|4429|4419.5|4419|4987
1741346100000|2025-03-07 11:15:00|4427.5|4426|4425.5|4425|4428.5|4427.5|4423.5|4422.5|2439
1741346400000|2025-03-07 11:20:00|4426.5|4426|4425|4424.5|4428|4427.5|4425|4424|2308
1741346700000|2025-03-07 11:25:00|4424.5|4424|4425|4424|4426.5|4426|4422.5|4421.5|2680
1741347000000|2025-03-07 11:30:00|4424.5|4422.5|4428|4427.5|4431|4430|4421|4420.5|5113
1741347300000|2025-03-07 11:35:00|4427.5|4426.5|4426|4425.5|4432|4431|4426|4425.5|3003
1741347600000|2025-03-07 11:40:00|4425|4425|4419|4418.5|4425.5|4425.5|4419|4418.5|1832
1741347900000|2025-03-07 11:45:00|4419.5|4419.5|4416.5|4416|4420.5|4420|4416|4415.5|2023
1741348200000|2025-03-07 11:50:00|4416|4415.5|4407.5|4406.5|4416|4415.5|4407|4406.5|3687
1741348500000|2025-03-07 11:55:00|4407|4406|4411.5|4410.5|4411.5|4410.5|4407|4406|2610
1741348800000|2025-03-07 12:00:00|4410.5|4409.5|4413|4412.5|4417|4416|4407.5|4406.5|4194
1741349100000|2025-03-07 12:05:00|4412.5|4412|4412|4411|4414|4413|4408.5|4408|3283
1741349400000|2025-03-07 12:10:00|4411|4411.5|4411|4410|4414.5|4413.5|4410.5|4410|1754
1741349700000|2025-03-07 12:15:00|4411.5|4410.5|4408|4407.5|4412.5|4411.5|4407.5|4406.5|1652
1741350000000|2025-03-07 12:20:00|4408.5|4407|4407.5|4407|4413.5|4413|4407|4406.5|3125
1741350300000|2025-03-07 12:25:00|4407|4406|4402.5|4402|4408.5|4408|4402.5|4402|2734
1741350600000|2025-03-07 12:30:00|4403.5|4402.5|4402|4401|4409|4408|4401.5|4401|2659
1741350900000|2025-03-07 12:35:00|4401.5|4401.5|4397|4396.5|4403|4402|4397|4396.5|1901
1741351200000|2025-03-07 12:40:00|4396.5|4396|4400|4399.5|4400|4399.5|4396.5|4396|3258
1741351500000|2025-03-07 12:45:00|4401|4400|4400.5|4400|4404|4403.5|4399.5|4398.5|3232
1741351800000|2025-03-07 12:50:00|4400|4399.5|4400.5|4400|4401.5|4401|4399|4398.5|1472
1741352100000|2025-03-07 12:55:00|4401.5|4401|4400|4399.5|4403|4402|4398.5|4398|2776
1741352400000|2025-03-07 13:00:00|4401|4400.5|4397|4396.5|4404|4403.5|4397|4396.5|5637
1741352700000|2025-03-07 13:05:00|4396.5|4396|4403|4402.5|4407.5|4406.5|4396.5|4396|5563
1741353000000|2025-03-07 13:10:00|4403.5|4403|4397|4396.5|4403.5|4403|4397|4396.5|1388
1741353300000|2025-03-07 13:15:00|4396.5|4396|4402|4401|4403|4402.5|4395.5|4395|3411
1741353600000|2025-03-07 13:20:00|4401.5|4401.5|4398.5|4398|4405.5|4404|4398.5|4398|4558
1741353900000|2025-03-07 13:25:00|4399|4398.5|4402.5|4400.5|4402.5|4400.5|4398|4397.5|3027
1741354200000|2025-03-07 13:30:00|4407|4402.5|4407|4406.5|4422.5|4421|4405|4402.5|14761
1741354500000|2025-03-07 13:35:00|4406|4405.5|4397|4396.5|4409|4408.5|4395.5|4395|6696
1741354800000|2025-03-07 13:40:00|4397.5|4395.5|4401|4400|4402.5|4401.5|4392|4391|9839
1741355100000|2025-03-07 13:45:00|4400|4399.5|4403|4402.5|4405.5|4405|4398|4397.5|8222
1741355400000|2025-03-07 13:50:00|4402|4402|4400|4399|4404|4402.5|4396.5|4396|2993
1741355700000|2025-03-07 13:55:00|4399.5|4398.5|4389.5|4388.5|4400|4399|4388.5|4388|6003
1741356000000|2025-03-07 14:00:00|4389|4388|4386.5|4386|4392|4391|4386|4385|4319
1741356300000|2025-03-07 14:05:00|4386|4385|4394|4393|4398|4397.5|4385.5|4384.5|6339
1741356600000|2025-03-07 14:10:00|4395.5|4394.5|4398|4397.5|4398|4397.5|4388|4387|5513
1741356900000|2025-03-07 14:15:00|4397.5|4397|4396.5|4395.5|4404.5|4403|4393|4392.5|6540
1741357200000|2025-03-07 14:20:00|4397|4396|4388.5|4388|4398|4397|4388.5|4387.5|4863
1741357500000|2025-03-07 14:25:00|4388|4387.5|4389|4388|4395|4394|4385.5|4384|5247
1741357800000|2025-03-07 14:30:00|4388|4387|4388|4387.5|4396.5|4395.5|4385.5|4385|32651
1741358100000|2025-03-07 14:35:00|4389|4388.5|4382|4381|4389|4388.5|4377|4376|7483
1741358400000|2025-03-07 14:40:00|4381.5|4380.5|4403|4401.5|4403|4402.5|4380.5|4379|9804
1741358700000|2025-03-07 14:45:00|4402.5|4402|4426|4425.5|4426|4425.5|4402.5|4402|11889
1741359000000|2025-03-07 14:50:00|4425.5|4424.5|4441|4440.5|4444|4443.5|4425|4424.5|20136
1741359300000|2025-03-07 14:55:00|4442|4441|4439.5|4438.5|4445|4444.5|4436|4435|23868
1741359600000|2025-03-07 15:00:00|4440.5|4440|4447.5|4446.5|4448|4447|4433.5|4432.5|12116
1741359900000|2025-03-07 15:05:00|4446.5|4446|4441.5|4440.5|4446.5|4446|4436.5|4436|6979
1741360200000|2025-03-07 15:10:00|4442|4440|4435.5|4434.5|4445.5|4444.5|4435|4434|3807
1741360500000|2025-03-07 15:15:00|4435|4434|4430|4429|4436|4435|4426|4425|3257
1741360800000|2025-03-07 15:20:00|4429.5|4427.5|4436|4435|4438|4437|4425|4424.5|4057
1741361100000|2025-03-07 15:25:00|4436.5|4435.5|4429.5|4429|4436.5|4436|4428|4427.5|6999
1741361400000|2025-03-07 15:30:00|4429|4428.5|4421|4420|4429|4428.5|4414.5|4414|3579
1741361700000|2025-03-07 15:35:00|4419.5|4419|4416.5|4416|4420|4419|4412|4411.5|3242
1741362000000|2025-03-07 15:40:00|4415.5|4415.5|4423|4422.5|4424|4422.5|4413|4412.5|3372
1741362300000|2025-03-07 15:45:00|4422.5|4422|4450.5|4449.5|4456|4454.5|4421|4420|25430
1741362600000|2025-03-07 15:50:00|4450|4450|4438|4437|4453|4452.5|4429.5|4428.5|35350
1741362900000|2025-03-07 15:55:00|4438.5|4437.5|4446|4445.5|4448.5|4448|4438.5|4437.5|14179
1741363200000|2025-03-07 16:00:00|4444.5|4444|4449|4448|4453.5|4452.5|4442|4441|14841
1741363500000|2025-03-07 16:05:00|4448.5|4449|4447|4446|4450|4449|4442.5|4442|8301
1741363800000|2025-03-07 16:10:00|4448|4447|4447|4446.5|4449.5|4448.5|4443.5|4443|6183
1741364100000|2025-03-07 16:15:00|4447.5|4447|4445|4444.5|4448.5|4447.5|4444|4443|10378
1741364400000|2025-03-07 16:20:00|4445.5|4445|4442|4441.5|4446.5|4445.5|4439.5|4439|10863
1741364700000|2025-03-07 16:25:00|4441.5|4441|4434|4433.5|4444|4443|4434|4433|14275
1741593600000|2025-03-10 08:00:00|4339.5|4337|4331|4329.5|4354|4352|4321|4319.5|12538
1741593900000|2025-03-10 08:05:00|4332|4331|4324|4323|4333.5|4332.5|4324|4323|7805
1741594200000|2025-03-10 08:10:00|4323.5|4322.5|4301.5|4299.5|4323.5|4322.5|4300|4298.5|16012
1741594500000|2025-03-10 08:15:00|4301|4298.5|4295|4294.5|4303|4302|4292|4291|11376
1741594800000|2025-03-10 08:20:00|4296|4295|4313.5|4312.5|4317|4316|4295.5|4294.5|9825
1741595100000|2025-03-10 08:25:00|4314|4313|4315|4314|4322|4321|4314|4313|11194
1741595400000|2025-03-10 08:30:00|4315.5|4315.5|4317.5|4317|4323|4322|4311|4310.5|6145
1741595700000|2025-03-10 08:35:00|4319|4318|4321|4320|4322.5|4321.5|4315|4314|4951
1741596000000|2025-03-10 08:40:00|4322|4321.5|4320.5|4319|4327|4326|4319|4318|3529
1741596300000|2025-03-10 08:45:00|4321|4319.5|4314|4313|4322.5|4322|4311|4309.5|3900
1741596600000|2025-03-10 08:50:00|4313.5|4312.5|4305|4304|4317.5|4316.5|4303|4302|5533
1741596900000|2025-03-10 08:55:00|4305.5|4305|4304|4303|4307|4306.5|4299|4297.5|11545
1741597200000|2025-03-10 09:00:00|4303|4302.5|4308|4307|4313|4312|4301|4300|6540
1741597500000|2025-03-10 09:05:00|4308.5|4308|4308|4307|4320|4318.5|4308|4307|5016
1741597800000|2025-03-10 09:10:00|4307|4306|4310|4309.5|4313|4312|4306.5|4305.5|3610
1741598100000|2025-03-10 09:15:00|4309.5|4309|4311.5|4310.5|4318.5|4317.5|4309|4308.5|4901
1741598400000|2025-03-10 09:20:00|4312|4311|4318.5|4317.5|4318.5|4318|4311|4310|4634
1741598700000|2025-03-10 09:25:00|4319.5|4318|4314.5|4313.5|4323|4322|4313.5|4312|3940
1741599000000|2025-03-10 09:30:00|4315.5|4315|4312.5|4311.5|4316|4315|4311|4310|5947
1741599300000|2025-03-10 09:35:00|4312|4312|4308|4307.5|4315.5|4314.5|4308|4307.5|4903
1741599600000|2025-03-10 09:40:00|4308.5|4307|4304|4303|4309|4308.5|4304|4303|2217
1741599900000|2025-03-10 09:45:00|4303.5|4302.5|4304|4303|4306.5|4306|4301.5|4301|3419
1741600200000|2025-03-10 09:50:00|4303.5|4303.5|4300|4299|4307|4306.5|4300|4299|3601
1741600500000|2025-03-10 09:55:00|4300.5|4299.5|4301|4300.5|4304.5|4304|4299|4298.5|4840
1741600800000|2025-03-10 10:00:00|4302.5|4301.5|4307|4306.5|4307.5|4307|4300.5|4299.5|6230
1741601100000|2025-03-10 10:05:00|4307.5|4307|4301|4300|4308.5|4308|4301|4300|4289
1741601400000|2025-03-10 10:10:00|4300.5|4300.5|4304|4303.5|4307.5|4307|4300.5|4300|2671
1741601700000|2025-03-10 10:15:00|4303.5|4303|4304.5|4304|4306|4305.5|4300|4299|3495
1741602000000|2025-03-10 10:20:00|4304|4303.5|4303|4302.5|4306|4305.5|4303|4302.5|2164
1741602300000|2025-03-10 10:25:00|4302.5|4302|4301|4300.5|4306.5|4306|4301|4300.5|2950
1741602600000|2025-03-10 10:30:00|4300.5|4300|4300|4299.5|4303.5|4303|4299.5|4298.5|2146
1741602900000|2025-03-10 10:35:00|4300.5|4299|4294|4293.5|4301.5|4301|4292|4291|6024
1741603200000|2025-03-10 10:40:00|4294.5|4293|4291|4290.5|4294.5|4293.5|4289.5|4288|3969
1741603500000|2025-03-10 10:45:00|4290.5|4290|4290.5|4290|4293|4292.5|4288|4287|3157
1741603800000|2025-03-10 10:50:00|4291.5|4291|4297.5|4296.5|4300.5|4299.5|4291.5|4290.5|4601
1741604100000|2025-03-10 10:55:00|4296|4295.5|4304.5|4304|4305.5|4305|4295.5|4294.5|4875
1741604400000|2025-03-10 11:00:00|4305|4304.5|4296.5|4295|4308|4307.5|4293|4292|8946
1741604700000|2025-03-10 11:05:00|4295.5|4294|4307|4306|4309.5|4308.5|4291.5|4291|11132
1741605000000|2025-03-10 11:10:00|4306.5|4306.5|4311.5|4310.5|4317|4316|4306.5|4305.5|6686
1741605300000|2025-03-10 11:15:00|4311|4310|4320|4319|4323.5|4322.5|4309|4308.5|7699
1741605600000|2025-03-10 11:20:00|4320.5|4320|4324.5|4323.5|4326|4325.5|4319|4318|4879
1741605900000|2025-03-10 11:25:00|4324|4323|4324.5|4324|4325|4324.5|4322.5|4321.5|3260
1741606200000|2025-03-10 11:30:00|4325|4324.5|4323.5|4322.5|4325.5|4325|4321|4320|2409
1741606500000|2025-03-10 11:35:00|4323|4322|4316.5|4316|4323.5|4323|4316.5|4316|2033
1741606800000|2025-03-10 11:40:00|4317|4315.5|4319.5|4319|4319.5|4319|4315.5|4315|917
1741607100000|2025-03-10 11:45:00|4320|4319.5|4327|4326|4329.5|4329|4319.5|4319|2800
1741607400000|2025-03-10 11:50:00|4327.5|4326.5|4330.5|4330|4331|4330.5|4326.5|4325.5|1689
1741607700000|2025-03-10 11:55:00|4330|4329.5|4329.5|4329|4332.5|4332|4324|4323|2168
1741608000000|2025-03-10 12:00:00|4330.5|4329.5|4328.5|4327.5|4333|4332.5|4327.5|4327|3903
1741608300000|2025-03-10 12:05:00|4327.5|4327|4324.5|4323.5|4327.5|4327|4322.5|4321.5|3153
1741608600000|2025-03-10 12:10:00|4323|4322.5|4317.5|4317|4323|4322.5|4317|4316.5|3592
1741608900000|2025-03-10 12:15:00|4318|4316.5|4316|4315.5|4318|4317.5|4315.5|4314.5|2071
1741609200000|2025-03-10 12:20:00|4316.5|4316|4320|4319.5|4321|4320.5|4314.5|4313.5|6679
1741609500000|2025-03-10 12:25:00|4319.5|4319|4316|4315|4320|4319.5|4315.5|4315|2912
1741609800000|2025-03-10 12:30:00|4315.5|4314.5|4318|4317.5|4318.5|4318|4312|4311.5|5418
1741610100000|2025-03-10 12:35:00|4317.5|4317|4322|4321|4323.5|4323|4316.5|4315.5|5413
1741610400000|2025-03-10 12:40:00|4323|4322|4328|4327|4329|4328.5|4321.5|4321|7366
1741610700000|2025-03-10 12:45:00|4327|4326.5|4328|4327.5|4330|4329|4326|4325.5|1737
1741611000000|2025-03-10 12:50:00|4328.5|4328|4336.5|4336|4336.5|4336|4326.5|4325.5|5499
1741611300000|2025-03-10 12:55:00|4337|4336.5|4346.5|4346|4347|4346.5|4337|4336.5|2815
1741611600000|2025-03-10 13:00:00|4347|4346.5|4345|4344|4352.5|4351.5|4343|4342|4049
1741611900000|2025-03-10 13:05:00|4343.5|4344.5|4346.5|4345.5|4349|4348.5|4343|4341.5|8772
1741612200000|2025-03-10 13:10:00|4345|4344.5|4361.5|4360|4362.5|4361.5|4345|4344.5|7144
1741612500000|2025-03-10 13:15:00|4361|4360.5|4359.5|4358.5|4367|4366|4359.5|4358.5|5744
1741612800000|2025-03-10 13:20:00|4358|4357.5|4359.5|4358.5|4360|4359|4353.5|4352.5|1894
1741613100000|2025-03-10 13:25:00|4358|4358|4362.5|4362|4364.5|4363.5|4354.5|4353|3391
1741613400000|2025-03-10 13:30:00|4363|4362.5|4358|4357|4366|4365|4354.5|4353|13865
1741613700000|2025-03-10 13:35:00|4358.5|4357.5|4366.5|4365|4371.5|4371|4358|4357|6284
1741614000000|2025-03-10 13:40:00|4365|4364|4373|4372.5|4374|4373|4362|4361|10917
1741614300000|2025-03-10 13:45:00|4374|4372|4357.5|4357|4374.5|4373.5|4354.5|4353.5|9766
1741614600000|2025-03-10 13:50:00|4357|4356.5|4343.5|4342.5|4357.5|4357|4340|4339|4005
1741614900000|2025-03-10 13:55:00|4345|4343|4341.5|4341|4351|4350|4340.5|4339|5240
1741615200000|2025-03-10 14:00:00|4341|4340.5|4327.5|4326|4341|4340.5|4326|4324.5|4426
1741615500000|2025-03-10 14:05:00|4328|4326.5|4326.5|4325.5|4330|4328.5|4322|4320.5|4814
1741615800000|2025-03-10 14:10:00|4327.5|4326.5|4331.5|4331|4333|4332|4326.5|4325.5|5529
1741616100000|2025-03-10 14:15:00|4331|4330.5|4322.5|4321.5|4335.5|4334|4322|4320.5|2993
1741616400000|2025-03-10 14:20:00|4323.5|4322.5|4320.5|4319.5|4324.5|4324|4316|4315.5|6650
1741616700000|2025-03-10 14:25:00|4321|4319|4307.5|4306.5|4322|4321.5|4304.5|4304|3097
1741617000000|2025-03-10 14:30:00|4306|4305|4289.5|4288|4306.5|4305|4289.5|4288|10990
1741617300000|2025-03-10 14:35:00|4289|4287.5|4291|4290|4294.5|4293.5|4281|4280.5|10300
1741617600000|2025-03-10 14:40:00|4290.5|4289.5|4279.5|4278.5|4291|4290|4279|4278|7536
1741617900000|2025-03-10 14:45:00|4278|4277.5|4281.5|4281|4286.5|4285.5|4272|4271|8202
1741618200000|2025-03-10 14:50:00|4280|4279.5|4287|4286|4289|4288|4280|4279.5|6569
1741618500000|2025-03-10 14:55:00|4286.5|4285.5|4275.5|4274.5|4286.5|4286|4273|4272|9157
1741618800000|2025-03-10 15:00:00|4277.5|4277|4287.5|4286.5|4292.5|4291.5|4276.5|4275.5|9820
1741619100000|2025-03-10 15:05:00|4288|4287|4286.5|4285.5|4291|4290|4278.5|4278|5622
1741619400000|2025-03-10 15:10:00|4286|4285|4304.5|4304|4305|4304|4285|4284.5|12711
1741619700000|2025-03-10 15:15:00|4304|4303.5|4296.5|4295.5|4309|4307.5|4296.5|4295.5|7286
1741620000000|2025-03-10 15:20:00|4296|4295|4303.5|4303|4305.5|4305|4288.5|4287.5|6797
1741620300000|2025-03-10 15:25:00|4304|4301.5|4308|4307.5|4310|4309.5|4302|4301.5|7768
1741620600000|2025-03-10 15:30:00|4308.5|4308.5|4312.5|4311.5|4315|4314.5|4305.5|4305|6687
1741620900000|2025-03-10 15:35:00|4312|4311|4310.5|4310|4319|4318.5|4310.5|4309.5|9421
1741621200000|2025-03-10 15:40:00|4311|4309.5|4305.5|4304.5|4314|4313|4304.5|4304|2929
1741621500000|2025-03-10 15:45:00|4306.5|4306|4316|4315|4317|4316.5|4305|4304.5|3970
1741621800000|2025-03-10 15:50:00|4316.5|4316|4316|4315|4317.5|4317|4314|4313|5201
1741622100000|2025-03-10 15:55:00|4315|4314.5|4305.5|4305|4317|4316.5|4304.5|4304|3845
1741622400000|2025-03-10 16:00:00|4305|4304|4302.5|4301.5|4309.5|4308.5|4301.5|4301|7983
1741622700000|2025-03-10 16:05:00|4301.5|4301|4302.5|4302|4304.5|4303.5|4300|4299.5|3294
1741623000000|2025-03-10 16:10:00|4303|4302.5|4310|4309.5|4310.5|4310|4302.5|4302|3690
1741623300000|2025-03-10 16:15:00|4310.5|4310|4303|4302.5|4311.5|4311|4303|4302.5|4666
1741623600000|2025-03-10 16:20:00|4303.5|4303|4303|4302.5|4305.5|4305|4298.5|4298|4706
1741623900000|2025-03-10 16:25:00|4302|4301.5|4305|4304|4308.5|4307.5|4302|4301.5|10932
1741680000000|2025-03-11 08:00:00|4320.5|4318|4318|4316|4329.5|4327|4312.5|4310.5|22300
1741680300000|2025-03-11 08:05:00|4317.5|4316.5|4296.5|4294.5|4317.5|4316.5|4295.5|4294|16389
1741680600000|2025-03-11 08:10:00|4297.5|4295.5|4316|4315|4316|4315.5|4296.5|4295|15102
1741680900000|2025-03-11 08:15:00|4316.5|4315.5|4306|4305.5|4321.5|4320|4302.5|4301|12242
1741681200000|2025-03-11 08:20:00|4307|4306|4310|4309.5|4313.5|4313|4303.5|4303|10603
1741681500000|2025-03-11 08:25:00|4310.5|4310|4292.5|4291.5|4312|4311|4291.5|4290.5|9716
1741681800000|2025-03-11 08:30:00|4291.5|4290.5|4287|4286|4297.5|4297|4283.5|4282.5|12227
1741682100000|2025-03-11 08:35:00|4288.5|4288|4294|4293|4297|4296.5|4286|4285|5318
1741682400000|2025-03-11 08:40:00|4294.5|4293.5|4289.5|4288.5|4301.5|4301|4289|4288|5308
1741682700000|2025-03-11 08:45:00|4290|4288|4296.5|4296|4297|4296.5|4288|4287|4777
1741683000000|2025-03-11 08:50:00|4297|4295.5|4297|4296.5|4300.5|4300|4296|4295.5|2855
1741683300000|2025-03-11 08:55:00|4296.5|4296|4310|4309.5|4311.5|4310|4296.5|4296|6368
1741683600000|2025-03-11 09:00:00|4309.5|4309|4314.5|4314|4318|4317|4308|4307|7372
1741683900000|2025-03-11 09:05:00|4314|4313.5|4303.5|4302.5|4317|4316.5|4303.5|4302.5|10252
1741684200000|2025-03-11 09:10:00|4303|4303|4309|4308|4310|4309|4301.5|4301|3978
1741684500000|2025-03-11 09:15:00|4309.5|4308.5|4309|4308|4314|4313.5|4306|4305|7054
1741684800000|2025-03-11 09:20:00|4309.5|4308.5|4306|4305|4311|4310|4304|4303|4067
1741685100000|2025-03-11 09:25:00|4307|4305.5|4311|4310|4311|4310|4305|4304.5|3591
1741685400000|2025-03-11 09:30:00|4310.5|4309.5|4320|4319|4320|4319.5|4308|4307|5177
1741685700000|2025-03-11 09:35:00|4319|4318|4315.5|4315|4319.5|4318.5|4315.5|4315|2432
1741686000000|2025-03-11 09:40:00|4317.5|4316.5|4320|4319|4323|4322.5|4316.5|4316|4377
1741686300000|2025-03-11 09:45:00|4321|4319.5|4318|4317|4328|4326.5|4318|4317|5031
1741686600000|2025-03-11 09:50:00|4319.5|4318.5|4323|4322.5|4328.5|4327.5|4319|4318|3546
1741686900000|2025-03-11 09:55:00|4322.5|4322|4319.5|4319|4322.5|4322|4315.5|4314.5|3473
1741687200000|2025-03-11 10:00:00|4320|4319.5|4310.5|4310|4321.5|4321|4310.5|4310|3873
1741687500000|2025-03-11 10:05:00|4311.5|4311|4315.5|4314.5|4316.5|4315.5|4311.5|4311|3436
1741687800000|2025-03-11 10:10:00|4315|4313.5|4316|4315|4318.5|4317|4314|4313|2836
1741688100000|2025-03-11 10:15:00|4317|4316|4325.5|4324.5|4326.5|4325.5|4317|4316|4829
1741688400000|2025-03-11 10:20:00|4327|4326|4330.5|4330|4331|4330|4324.5|4324|6265
1741688700000|2025-03-11 10:25:00|4332|4331.5|4327.5|4326.5|4333|4332|4327.5|4326.5|4389
1741689000000|2025-03-11 10:30:00|4328|4327|4325.5|4324.5|4330|4329.5|4323|4322|3491
1741689300000|2025-03-11 10:35:00|4325|4324|4323.5|4322.5|4327|4326|4322.5|4321|3810
1741689600000|2025-03-11 10:40:00|4324|4323|4328.5|4327.5|4328.5|4327.5|4324|4323|2369
1741689900000|2025-03-11 10:45:00|4328|4327|4326|4325|4329|4328|4325.5|4324.5|3861
1741690200000|2025-03-11 10:50:00|4326.5|4325.5|4327|4326.5|4329.5|4328.5|4323.5|4323|3628
1741690500000|2025-03-11 10:55:00|4327.5|4326|4319|4318.5|4328.5|4328|4318.5|4318|5619
1741690800000|2025-03-11 11:00:00|4317.5|4317|4310.5|4310|4318|4317.5|4310.5|4310|6118
1741691100000|2025-03-11 11:05:00|4310|4309.5|4306.5|4305|4310.5|4309.5|4304.5|4303.5|2653
1741691400000|2025-03-11 11:10:00|4307|4305.5|4306.5|4305.5|4311|4310|4306.5|4305.5|4021
1741691700000|2025-03-11 11:15:00|4307.5|4306.5|4309.5|4309|4311|4310|4307.5|4306.5|2043
1741692000000|2025-03-11 11:20:00|4310|4308.5|4305|4304.5|4310|4309|4302.5|4301.5|3397
1741692300000|2025-03-11 11:25:00|4304.5|4304|4301|4300.5|4305|4304|4299.5|4298.5|4535
1741692600000|2025-03-11 11:30:00|4301.5|4301|4307.5|4306.5|4308|4307.5|4301.5|4301|2303
1741692900000|2025-03-11 11:35:00|4308|4307|4302.5|4301.5|4309.5|4308.5|4302.5|4301.5|1938
1741693200000|2025-03-11 11:40:00|4302|4301|4305.5|4304.5|4305.5|4304.5|4301.5|4301|1615
1741693500000|2025-03-11 11:45:00|4305|4305|4292|4291.5|4306|4305.5|4292|4291|5011
1741693800000|2025-03-11 11:50:00|4291|4290.5|4299|4298|4299|4298.5|4291|4290.5|2248
1741694100000|2025-03-11 11:55:00|4300.5|4298.5|4299.5|4299|4300.5|4300|4295.5|4294.5|6421
1741694400000|2025-03-11 12:00:00|4300|4300|4299|4298.5|4302|4301.5|4298.5|4298|1817
1741694700000|2025-03-11 12:05:00|4298.5|4298|4293|4291.5|4299|4298|4291|4290|3372
1741695000000|2025-03-11 12:10:00|4292.5|4292|4287|4286|4295|4293.5|4287|4286|4905
1741695300000|2025-03-11 12:15:00|4286.5|4285.5|4292.5|4292|4294|4293.5|4286|4285.5|5174
1741695600000|2025-03-11 12:20:00|4292|4291.5|4290|4289.5|4294|4293|4289.5|4289|2533
1741695900000|2025-03-11 12:25:00|4291|4289|4282|4281.5|4291|4290.5|4281.5|4281|2308
1741696200000|2025-03-11 12:30:00|4281.5|4281|4280|4279.5|4284.5|4284|4280|4279|4846
1741696500000|2025-03-11 12:35:00|4281|4279|4279|4278|4282.5|4281.5|4278.5|4278|4574
1741696800000|2025-03-11 12:40:00|4278|4277.5|4273|4272.5|4279|4278.5|4273|4272.5|1845
1741697100000|2025-03-11 12:45:00|4272.5|4272|4276|4275.5|4277|4276.5|4267.5|4266.5|6157
1741697400000|2025-03-11 12:50:00|4275.5|4275|4274|4273.5|4279|4278.5|4274|4273|2324
1741697700000|2025-03-11 12:55:00|4274.5|4274|4274.5|4274|4277|4276.5|4274.5|4273.5|3313
1741698000000|2025-03-11 13:00:00|4275.5|4274.5|4281|4280|4282.5|4281.5|4275|4274.5|1574
1741698300000|2025-03-11 13:05:00|4280.5|4280.5|4280.5|4280|4286|4285.5|4279|4278|4336
1741698600000|2025-03-11 13:10:00|4280|4279.5|4279|4278.5|4281.5|4281|4277|4276|2950
1741698900000|2025-03-11 13:15:00|4278.5|4277.5|4278|4277.5|4279.5|4279|4272|4271|4533
1741699200000|2025-03-11 13:20:00|4279|4278.5|4284.5|4283.5|4284.5|4284|4279|4278|2083
1741699500000|2025-03-11 13:25:00|4284|4282.5|4283.5|4283|4288.5|4288|4281.5|4280|4649
1741699800000|2025-03-11 13:30:00|4285|4284|4295|4294|4301|4300.5|4284.5|4283|10053
1741700100000|2025-03-11 13:35:00|4294|4293.5|4326|4325|4329|4328|4294|4293|16358
1741700400000|2025-03-11 13:40:00|4326.5|4325.5|4327.5|4326.5|4330|4329.5|4320.5|4319.5|11350
1741700700000|2025-03-11 13:45:00|4327|4326|4325|4324|4330|4329|4318.5|4318|11951
1741701000000|2025-03-11 13:50:00|4326|4325.5|4313|4312.5|4326|4325.5|4311|4310|7220
1741701300000|2025-03-11 13:55:00|4313.5|4311.5|4311|4310.5|4315.5|4314.5|4308|4306.5|7269
1741701600000|2025-03-11 14:00:00|4308|4307|4284.5|4284|4317|4316.5|4282.5|4281.5|17553
1741701900000|2025-03-11 14:05:00|4284|4283.5|4296.5|4295.5|4299.5|4298.5|4283.5|4282.5|11038
1741702200000|2025-03-11 14:10:00|4297.5|4296.5|4284.5|4283.5|4298.5|4297|4284.5|4283.5|8740
1741702500000|2025-03-11 14:15:00|4285|4284|4284.5|4283.5|4288|4287.5|4278.5|4278|9552
1741702800000|2025-03-11 14:20:00|4284|4284|4279.5|4278.5|4289|4288|4276.5|4275.5|7696
1741703100000|2025-03-11 14:25:00|4279|4278|4270|4269|4280.5|4279.5|4268|4267|10068
1741703400000|2025-03-11 14:30:00|4269|4268.5|4260|4259|4276.5|4275.5|4258.5|4257.5|13055
1741703700000|2025-03-11 14:35:00|4260.5|4259.5|4256|4255.5|4266|4265.5|4253.5|4252.5|9440
1741704000000|2025-03-11 14:40:00|4256.5|4256.5|4261.5|4260.5|4263|4262.5|4248.5|4248|16133
1741704300000|2025-03-11 14:45:00|4262|4261|4257.5|4256.5|4268.5|4268|4255.5|4254.5|21175
1741704600000|2025-03-11 14:50:00|4257|4257|4282.5|4281.5|4282.5|4281.5|4257|4257|17699
1741704900000|2025-03-11 14:55:00|4281.5|4282|4266.5|4265.5|4281.5|4282|4266|4265.5|16791
1741705200000|2025-03-11 15:00:00|4266|4265|4261|4260|4277|4276.5|4260.5|4259.5|15258
1741705500000|2025-03-11 15:05:00|4260|4259|4273.5|4272.5|4276|4275|4260|4259|7663
1741705800000|2025-03-11 15:10:00|4273|4272|4274|4272.5|4275.5|4274.5|4264|4263|8843
1741706100000|2025-03-11 15:15:00|4274.5|4273|4272.5|4272|4279|4278|4268.5|4267.5|7356
1741706400000|2025-03-11 15:20:00|4273|4270.5|4277|4276|4285|4284|4270.5|4269.5|11606
1741706700000|2025-03-11 15:25:00|4276.5|4278|4271|4270|4281|4279.5|4270.5|4270|11306
1741707000000|2025-03-11 15:30:00|4269.5|4269|4285|4284|4288|4286.5|4269.5|4269|11469
1741707300000|2025-03-11 15:35:00|4284.5|4283.5|4289.5|4288.5|4290|4289.5|4283.5|4283|10419
1741707600000|2025-03-11 15:40:00|4290|4289|4292.5|4292|4293|4292|4288|4287.5|10523
1741707900000|2025-03-11 15:45:00|4293|4291.5|4284.5|4283.5|4293|4292.5|4280|4279.5|9750
1741708200000|2025-03-11 15:50:00|4285|4284|4288.5|4287.5|4290|4289|4283.5|4282.5|8866
1741708500000|2025-03-11 15:55:00|4289|4288|4275|4274|4289|4288|4275|4274|7730
1741708800000|2025-03-11 16:00:00|4274.5|4273.5|4273.5|4273|4277.5|4277|4270.5|4270|10796
1741709100000|2025-03-11 16:05:00|4273|4272.5|4272|4271.5|4274|4273.5|4266|4265|10588
1741709400000|2025-03-11 16:10:00|4272.5|4271|4270|4269.5|4276|4275|4267.5|4267|10484
1741709700000|2025-03-11 16:15:00|4271|4270|4266.5|4265.5|4273|4272|4266|4265.5|9648
1741710000000|2025-03-11 16:20:00|4267|4266|4270.5|4269.5|4270.5|4269.5|4265|4264.5|9928
1741710300000|2025-03-11 16:25:00|4270|4270|4270.5|4269.5|4275.5|4275|4269|4268.5|17403
1741766400000|2025-03-12 08:00:00|4257|4255|4257.5|4256.5|4266.5|4265|4247.5|4243|11311
1741766700000|2025-03-12 08:05:00|4257|4256|4263|4261.5|4263.5|4262|4250|4248.5|6761
1741767000000|2025-03-12 08:10:00|4262.5|4262|4252.5|4251|4263.5|4262.5|4251|4250|7360
1741767300000|2025-03-12 08:15:00|4253|4251.5|4244.5|4243.5|4255|4254|4244|4242.5|3064
1741767600000|2025-03-12 08:20:00|4244|4242.5|4240|4239|4244.5|4243|4237.5|4236|5047
1741767900000|2025-03-12 08:25:00|4240.5|4239.5|4247|4246|4248|4247|4238.5|4237|4027
1741768200000|2025-03-12 08:30:00|4247.5|4246.5|4248|4247|4253.5|4252.5|4245.5|4244.5|4844
1741768500000|2025-03-12 08:35:00|4246.5|4245.5|4260.5|4259.5|4261|4260|4245|4244|3142
1741768800000|2025-03-12 08:40:00|4261|4260|4257.5|4256.5|4265|4264|4257.5|4256.5|4421
1741769100000|2025-03-12 08:45:00|4256.5|4256|4258|4257|4259|4258|4254.5|4253.5|3077
1741769400000|2025-03-12 08:50:00|4257|4256.5|4258|4257|4258.5|4257.5|4253.5|4253|3279
1741769700000|2025-03-12 08:55:00|4257.5|4256.5|4263.5|4262.5|4266.5|4265.5|4257|4256.5|2555
1741770000000|2025-03-12 09:00:00|4264.5|4263.5|4264|4263|4269|4268.5|4263.5|4262.5|3837
1741770300000|2025-03-12 09:05:00|4265|4264|4268|4267|4270.5|4270|4262.5|4261.5|4024
1741770600000|2025-03-12 09:10:00|4267.5|4266.5|4264|4263|4270|4269.5|4263|4262.5|4155
1741770900000|2025-03-12 09:15:00|4264.5|4263.5|4260.5|4259.5|4267.5|4266.5|4260|4259|3876
1741771200000|2025-03-12 09:20:00|4260|4259|4255.5|4254.5|4262.5|4261.5|4254|4253.5|2430
1741771500000|2025-03-12 09:25:00|4255|4253|4254|4253|4255|4254.5|4251.5|4250.5|1501
1741771800000|2025-03-12 09:30:00|4255|4253.5|4254|4253.5|4255|4254.5|4253|4252|2800
1741772100000|2025-03-12 09:35:00|4253.5|4253|4263|4262.5|4263.5|4263|4253|4252.5|6033
1741772400000|2025-03-12 09:40:00|4263.5|4263|4249.5|4249|4263.5|4263|4249.5|4249|3317
1741772700000|2025-03-12 09:45:00|4249|4248.5|4238.5|4237.5|4249|4249|4238|4237|3396
1741773000000|2025-03-12 09:50:00|4239|4238.5|4248.5|4247.5|4249.5|4249|4239|4238|5041
1741773300000|2025-03-12 09:55:00|4248|4247|4254|4253.5|4254.5|4254|4247.5|4246.5|2812
1741773600000|2025-03-12 10:00:00|4254.5|4254|4258.5|4257.5|4260|4259.5|4253.5|4253|3362
1741773900000|2025-03-12 10:05:00|4257.5|4256.5|4258|4257|4259|4258|4256.5|4255.5|1775
1741774200000|2025-03-12 10:10:00|4258.5|4257.5|4251.5|4250.5|4260.5|4260|4251.5|4250.5|1848
1741774500000|2025-03-12 10:15:00|4251|4251|4245.5|4244.5|4252|4251|4245.5|4244.5|2356
1741774800000|2025-03-12 10:20:00|4246|4245|4245.5|4245|4247|4246.5|4241|4240.5|4064
1741775100000|2025-03-12 10:25:00|4246|4244.5|4247|4246|4248.5|4248|4244.5|4244|3092
1741775400000|2025-03-12 10:30:00|4247.5|4246.5|4247|4246.5|4250.5|4249.5|4246.5|4246|3820
1741775700000|2025-03-12 10:35:00|4247.5|4246|4249|4248.5|4250.5|4249.5|4244.5|4244|3235
1741776000000|2025-03-12 10:40:00|4249.5|4249|4252.5|4251.5|4253.5|4253|4248|4247.5|4906
1741776300000|2025-03-12 10:45:00|4253|4252|4257.5|4256.5|4257.5|4257|4253|4252|2952
1741776600000|2025-03-12 10:50:00|4257|4257|4261|4260|4261.5|4261|4257|4256.5|2359
1741776900000|2025-03-12 10:55:00|4261.5|4260.5|4262|4261.5|4263.5|4263|4260.5|4260|2628
1741777200000|2025-03-12 11:00:00|4262.5|4261|4264.5|4263.5|4265|4264.5|4260|4259.5|3687
1741777500000|2025-03-12 11:05:00|4265|4264|4265|4264.5|4267.5|4267|4263.5|4262.5|3193
1741777800000|2025-03-12 11:10:00|4265.5|4265|4265|4264.5|4268|4267|4262.5|4262|3789
1741778100000|2025-03-12 11:15:00|4264.5|4264|4267.5|4266.5|4269|4268.5|4264|4263|2434
1741778400000|2025-03-12 11:20:00|4267|4267.5|4271.5|4271|4272|4271.5|4265.5|4264.5|3074
1741778700000|2025-03-12 11:25:00|4271|4270.5|4272|4271|4272.5|4272|4270.5|4269.5|2005
1741779000000|2025-03-12 11:30:00|4273|4272|4282.5|4282|4283|4282.5|4272|4271.5|6421
1741779300000|2025-03-12 11:35:00|4282|4281.5|4283.5|4283|4285|4284.5|4281.5|4281|4365
1741779600000|2025-03-12 11:40:00|4284|4282.5|4285|4284.5|4286|4285|4281|4280.5|3788
1741779900000|2025-03-12 11:45:00|4284.5|4284|4289|4288.5|4289.5|4289|4283.5|4283|5302
1741780200000|2025-03-12 11:50:00|4288|4288|4287|4286.5|4289.5|4289|4283|4282|4032
1741780500000|2025-03-12 11:55:00|4287.5|4287|4287|4286.5|4288|4287.5|4285.5|4285|2747
1741780800000|2025-03-12 12:00:00|4286.5|4286|4283.5|4283|4289.5|4288.5|4283|4282.5|1485
1741781100000|2025-03-12 12:05:00|4284|4283.5|4289.5|4289|4289.5|4289|4283|4282.5|2059
1741781400000|2025-03-12 12:10:00|4290|4289.5|4298.5|4298|4298.5|4298|4288.5|4288|4422
1741781700000|2025-03-12 12:15:00|4298|4297.5|4302|4301|4302|4301|4296.5|4295.5|2487
1741782000000|2025-03-12 12:20:00|4301.5|4300.5|4294|4293|4301.5|4300.5|4291.5|4290.5|2311
1741782300000|2025-03-12 12:25:00|4294.5|4293.5|4300|4299|4300|4299.5|4292.5|4292|5820
1741782600000|2025-03-12 12:30:00|4304|4301|4313|4312|4320.5|4318.5|4304|4301|8230
1741782900000|2025-03-12 12:35:00|4313.5|4312.5|4318|4317.5|4321.5|4320.5|4313.5|4312|6372
1741783200000|2025-03-12 12:40:00|4317.5|4317|4310.5|4310|4319.5|4318.5|4310.5|4309.5|5500
1741783500000|2025-03-12 12:45:00|4311.5|4310.5|4310.5|4309.5|4311.5|4311|4306.5|4305.5|2681
1741783800000|2025-03-12 12:50:00|4311|4310.5|4317.5|4317|4321.5|4320.5|4310.5|4310|3205
1741784100000|2025-03-12 12:55:00|4318|4316.5|4316|4315|4322|4320.5|4315.5|4315|2916
1741784400000|2025-03-12 13:00:00|4315.5|4314|4314.5|4314|4318.5|4317.5|4312.5|4311.5|1838
1741784700000|2025-03-12 13:05:00|4314|4313.5|4313|4312|4314.5|4314|4311.5|4311|1668
1741785000000|2025-03-12 13:10:00|4313.5|4312.5|4310.5|4309.5|4315|4313.5|4309|4308.5|2204
1741785300000|2025-03-12 13:15:00|4311.5|4311|4307.5|4307|4312.5|4312|4307.5|4307|2016
1741785600000|2025-03-12 13:20:00|4306.5|4306.5|4307.5|4306.5|4309|4308.5|4304.5|4303.5|1637
1741785900000|2025-03-12 13:25:00|4309|4308|4307|4306|4309|4308|4306|4305.5|1775
1741786200000|2025-03-12 13:30:00|4306.5|4304.5|4299|4298|4306.5|4304.5|4298|4297|11515
1741786500000|2025-03-12 13:35:00|4298|4297.5|4304.5|4304|4307|4306|4297.5|4296.5|4936
1741786800000|2025-03-12 13:40:00|4305|4303|4299.5|4298.5|4306|4305|4297.5|4296.5|3559
1741787100000|2025-03-12 13:45:00|4300|4299|4295|4294|4306|4305.5|4290.5|4289.5|2745
1741787400000|2025-03-12 13:50:00|4295.5|4294.5|4296|4295|4305.5|4304.5|4293|4291.5|10651
1741787700000|2025-03-12 13:55:00|4295.5|4294|4297.5|4296.5|4297.5|4297|4289|4288.5|6948
1741788000000|2025-03-12 14:00:00|4296|4295.5|4287.5|4286.5|4298|4297.5|4286|4285|5369
1741788300000|2025-03-12 14:05:00|4288|4287|4291|4290|4292|4291|4283.5|4282|4343
1741788600000|2025-03-12 14:10:00|4291.5|4290.5|4285.5|4285|4293|4292.5|4284.5|4284|3989
1741788900000|2025-03-12 14:15:00|4286|4285.5|4285|4284.5|4286.5|4285.5|4280|4279.5|5227
1741789200000|2025-03-12 14:20:00|4284.5|4284|4281.5|4280.5|4290|4289.5|4279.5|4278.5|4327
1741789500000|2025-03-12 14:25:00|4281|4280|4292|4291|4293.5|4293|4280.5|4280|2841
1741789800000|2025-03-12 14:30:00|4291|4290.5|4272|4271|4296|4295.5|4271|4270.5|5999
1741790100000|2025-03-12 14:35:00|4275|4274.5|4268.5|4268|4276|4275|4266.5|4265|4509
1741790400000|2025-03-12 14:40:00|4269|4268.5|4256.5|4256|4270.5|4269.5|4253|4252.5|4405
1741790700000|2025-03-12 14:45:00|4257|4255|4250.5|4250|4257|4255.5|4249|4248.5|6964
1741791000000|2025-03-12 14:50:00|4248.5|4249.5|4252|4251.5|4254.5|4253.5|4247.5|4247|5879
1741791300000|2025-03-12 14:55:00|4251.5|4251|4240.5|4239.5|4251.5|4251|4238.5|4237.5|6695
1741791600000|2025-03-12 15:00:00|4241|4240|4242|4241|4248|4247|4237.5|4237|7515
1741791900000|2025-03-12 15:05:00|4240.5|4240|4238.5|4237.5|4243.5|4243|4235.5|4235|5584
1741792200000|2025-03-12 15:10:00|4239|4238.5|4240|4239|4244|4243|4237.5|4237|5844
1741792500000|2025-03-12 15:15:00|4241|4240|4235|4234.5|4241|4240|4233.5|4232.5|3811
1741792800000|2025-03-12 15:20:00|4234.5|4234|4236|4235|4237.5|4237|4230|4229|9668
1741793100000|2025-03-12 15:25:00|4235.5|4234.5|4235.5|4234.5|4237|4236.5|4233.5|4232.5|5501
1741793400000|2025-03-12 15:30:00|4236.5|4235|4241|4240|4245|4244.5|4234.5|4234|7034
1741793700000|2025-03-12 15:35:00|4241.5|4240.5|4240|4239|4245|4244|4240|4239|3194
1741794000000|2025-03-12 15:40:00|4238|4237|4236|4235|4238.5|4238|4235.5|4235|4757
1741794300000|2025-03-12 15:45:00|4235|4234.5|4235.5|4234.5|4236.5|4235.5|4232|4231.5|5429
1741794600000|2025-03-12 15:50:00|4235|4234|4227|4226|4237|4236.5|4226.5|4226|11017
1741794900000|2025-03-12 15:55:00|4226|4225.5|4233|4232.5|4233.5|4233|4223|4222.5|6503
1741795200000|2025-03-12 16:00:00|4234|4233|4228|4227|4234|4233|4225|4224.5|6268
1741795500000|2025-03-12 16:05:00|4226.5|4227.5|4234.5|4234|4236|4235.5|4226.5|4225.5|5398
1741795800000|2025-03-12 16:10:00|4234|4233.5|4237.5|4236.5|4238|4237.5|4227.5|4227|13356
1741796100000|2025-03-12 16:15:00|4237|4237|4233|4232.5|4237.5|4237|4230.5|4230|5050
1741796400000|2025-03-12 16:20:00|4233.5|4233|4236.5|4236|4240.5|4240|4233.5|4233|7794
1741796700000|2025-03-12 16:25:00|4236|4235.5|4236|4235.5|4236.5|4235.5|4232.5|4232|10990
1741852800000|2025-03-13 08:00:00|4233.5|4230|4238|4236|4247|4244.5|4230.5|4228.5|5701
1741853100000|2025-03-13 08:05:00|4237.5|4238|4269|4268|4269.5|4268|4235.5|4234.5|6438
1741853400000|2025-03-13 08:10:00|4271|4269|4266.5|4265.5|4278|4276.5|4265|4263.5|11697
1741853700000|2025-03-13 08:15:00|4266|4265|4260.5|4259|4269.5|4268.5|4255|4254|6172
1741854000000|2025-03-13 08:20:00|4260|4259.5|4246|4245|4266|4265|4246|4244.5|5957
1741854300000|2025-03-13 08:25:00|4246.5|4244.5|4250|4249|4251.5|4250|4240.5|4240|4623
1741854600000|2025-03-13 08:30:00|4250.5|4249.5|4261|4260|4262.5|4261|4250|4249|2495
1741854900000|2025-03-13 08:35:00|4262|4261|4252.5|4251.5|4262.5|4262|4250.5|4249.5|2948
1741855200000|2025-03-13 08:40:00|4252|4250.5|4254.5|4253|4255|4254|4249|4248|915
1741855500000|2025-03-13 08:45:00|4255|4254|4256.5|4256|4260|4259|4253|4252|3020
1741855800000|2025-03-13 08:50:00|4257|4255.5|4254|4253|4261.5|4260.5|4252|4251.5|2836
1741856100000|2025-03-13 08:55:00|4253.5|4253.5|4260|4259|4261.5|4260.5|4253.5|4253|2838
1741856400000|2025-03-13 09:00:00|4259.5|4258.5|4254.5|4253|4262.5|4261.5|4253|4251.5|712
1741856700000|2025-03-13 09:05:00|4255|4253.5|4255.5|4254.5|4256.5|4256|4253|4251.5|3266
1741857000000|2025-03-13 09:10:00|4256.5|4255|4261.5|4260.5|4263.5|4262.5|4256.5|4255|1102
1741857300000|2025-03-13 09:15:00|4262|4261|4263.5|4262|4264.5|4263.5|4261.5|4260.5|2044
1741857600000|2025-03-13 09:20:00|4263|4261.5|4269.5|4268.5|4271|4270|4261.5|4260.5|2534
1741857900000|2025-03-13 09:25:00|4269|4268|4267.5|4266.5|4272.5|4271.5|4266|4265.5|2755
1741858200000|2025-03-13 09:30:00|4267|4266|4264|4263|4268|4267.5|4263.5|4263|1113
1741858500000|2025-03-13 09:35:00|4263.5|4263.5|4272|4271|4272|4271|4263.5|4262.5|995
1741858800000|2025-03-13 09:40:00|4271.5|4271.5|4270.5|4269.5|4272|4271.5|4268.5|4267|740
1741859100000|2025-03-13 09:45:00|4271|4270|4274.5|4273.5|4274.5|4274|4269.5|4268.5|460
1741859400000|2025-03-13 09:50:00|4275|4274.5|4280|4279.5|4280|4279.5|4274.5|4273.5|2762
1741859700000|2025-03-13 09:55:00|4279.5|4279|4277|4275.5|4279.5|4279|4275.5|4274.5|2090
1741860000000|2025-03-13 10:00:00|4277.5|4276|4273.5|4272.5|4277.5|4277|4272.5|4271.5|2417
1741860300000|2025-03-13 10:05:00|4272.5|4272|4268.5|4267.5|4274|4273|4266|4265.5|3110
1741860600000|2025-03-13 10:10:00|4269|4268.5|4270|4269|4270.5|4269.5|4268.5|4267.5|1703
1741860900000|2025-03-13 10:15:00|4270.5|4270|4272.5|4271.5|4272.5|4272|4269|4268|2614
1741861200000|2025-03-13 10:20:00|4272|4271|4272.5|4271.5|4273.5|4272.5|4271|4269.5|717
1741861500000|2025-03-13 10:25:00|4273.5|4272.5|4275|4274.5|4275.5|4274.5|4273|4272.5|553
1741861800000|2025-03-13 10:30:00|4275.5|4275|4278|4277|4282|4281|4275.5|4275|3104
1741862100000|2025-03-13 10:35:00|4279.5|4278.5|4282.5|4281.5|4283|4282|4277.5|4276.5|3328
1741862400000|2025-03-13 10:40:00|4283|4282|4286|4285.5|4286.5|4285.5|4282|4281.5|1152
1741862700000|2025-03-13 10:45:00|4285|4285|4282|4281.5|4287|4285.5|4282|4281.5|1521
1741863000000|2025-03-13 10:50:00|4281.5|4281|4274|4273|4283.5|4282.5|4273.5|4272.5|1895
1741863300000|2025-03-13 10:55:00|4273.5|4273.5|4270|4269|4274|4273.5|4263|4262|3312
1741863600000|2025-03-13 11:00:00|4269.5|4268.5|4270|4269|4271.5|4271|4265|4264|1545
1741863900000|2025-03-13 11:05:00|4269.5|4268.5|4272.5|4271.5|4272.5|4271.5|4267|4266.5|1772
1741864200000|2025-03-13 11:10:00|4273|4272.5|4273.5|4272.5|4275|4274.5|4273|4271.5|1986
1741864500000|2025-03-13 11:15:00|4272.5|4272|4274|4273|4281.5|4280.5|4269|4268|7125
1741864800000|2025-03-13 11:20:00|4273.5|4272.5|4271.5|4270.5|4274|4273|4270|4269|1109
1741865100000|2025-03-13 11:25:00|4271|4271|4276|4275|4276|4275|4271|4270.5|1219
1741865400000|2025-03-13 11:30:00|4275.5|4275.5|4275|4274|4279.5|4278.5|4274.5|4273.5|1395
1741865700000|2025-03-13 11:35:00|4276|4275|4265|4264|4276|4275|4264.5|4264|854
1741866000000|2025-03-13 11:40:00|4264|4263.5|4264|4263.5|4265.5|4265|4263|4262|2526
1741866300000|2025-03-13 11:45:00|4265|4264|4265|4264|4265.5|4264.5|4262|4261.5|1133
1741866600000|2025-03-13 11:50:00|4265.5|4264.5|4267.5|4266.5|4269.5|4268.5|4265.5|4264|966
1741866900000|2025-03-13 11:55:00|4267|4267.5|4260.5|4259|4269.5|4269|4250.5|4249.5|9836
1741867200000|2025-03-13 12:00:00|4261|4260|4265|4264|4266.5|4265|4259|4258|5216
1741867500000|2025-03-13 12:05:00|4265.5|4265|4263|4262|4270|4269.5|4262|4261.5|5298
1741867800000|2025-03-13 12:10:00|4262|4261.5|4266|4265|4269.5|4269|4261|4260|4757
1741868100000|2025-03-13 12:15:00|4265.5|4265.5|4268|4267|4271|4270|4265.5|4265|5369
1741868400000|2025-03-13 12:20:00|4267.5|4266.5|4268.5|4267.5|4269.5|4268.5|4264|4263.5|3251
1741868700000|2025-03-13 12:25:00|4267.5|4267|4256.5|4255|4269|4268|4256|4255|1042
1741869000000|2025-03-13 12:30:00|4260|4258|4261|4260|4269|4267.5|4258|4256|2940
1741869300000|2025-03-13 12:35:00|4261.5|4260.5|4264.5|4263.5|4267|4266|4259.5|4259|1931
1741869600000|2025-03-13 12:40:00|4265|4264|4261|4260|4266|4265.5|4260|4259|2240
1741869900000|2025-03-13 12:45:00|4260.5|4260.5|4261|4260|4262.5|4261.5|4258|4257|2718
1741870200000|2025-03-13 12:50:00|4260|4259.5|4260.5|4259|4266|4265|4258|4257|3753
1741870500000|2025-03-13 12:55:00|4260|4259.5|4264.5|4264|4265|4264.5|4259|4258.5|2789
1741870800000|2025-03-13 13:00:00|4264|4263|4274.5|4273.5|4276|4275.5|4263.5|4263|3148
1741871100000|2025-03-13 13:05:00|4275.5|4274|4276.5|4275.5|4280|4279|4273.5|4272.5|2485
1741871400000|2025-03-13 13:10:00|4276|4275|4272.5|4271.5|4277.5|4276|4271.5|4270.5|1398
1741871700000|2025-03-13 13:15:00|4273.5|4272.5|4272.5|4271.5|4276|4275|4270.5|4269.5|1373
1741872000000|2025-03-13 13:20:00|4272|4271|4271.5|4270.5|4272|4271|4267.5|4267|2442
1741872300000|2025-03-13 13:25:00|4272|4271|4268.5|4267.5|4273.5|4272.5|4268|4267|2242
1741872600000|2025-03-13 13:30:00|4269|4268|4267|4266|4271.5|4270.5|4262|4261|7751
1741872900000|2025-03-13 13:35:00|4266.5|4265.5|4262.5|4261.5|4268|4267|4256|4255|4818
1741873200000|2025-03-13 13:40:00|4263|4262|4260|4259|4269.5|4268|4260|4259|3431
1741873500000|2025-03-13 13:45:00|4261.5|4260|4262.5|4261.5|4264.5|4263.5|4258.5|4258|5697
1741873800000|2025-03-13 13:50:00|4263|4262|4262.5|4261.5|4265.5|4265|4260.5|4259.5|4668
1741874100000|2025-03-13 13:55:00|4263|4262|4260|4259|4265|4264.5|4257|4256|4166
1741874400000|2025-03-13 14:00:00|4258.5|4258|4262|4261.5|4263.5|4263|4255|4254.5|5618
1741874700000|2025-03-13 14:05:00|4262.5|4262.5|4266.5|4265|4270|4269|4262.5|4262.5|6451
1741875000000|2025-03-13 14:10:00|4265.5|4265.5|4274|4273|4274|4273|4265|4264|4599
1741875300000|2025-03-13 14:15:00|4273.5|4272.5|4269.5|4268.5|4274|4273|4269|4268|3451
1741875600000|2025-03-13 14:20:00|4270.5|4269|4271|4270|4271.5|4270.5|4267|4266|3473
1741875900000|2025-03-13 14:25:00|4270.5|4269.5|4264.5|4263.5|4274.5|4274|4264|4263|1799
1741876200000|2025-03-13 14:30:00|4265|4264|4271.5|4270|4273|4272|4265|4264|7533
1741876500000|2025-03-13 14:35:00|4271|4269.5|4273|4272|4274|4273|4267.5|4266.5|4404
1741876800000|2025-03-13 14:40:00|4272.5|4270.5|4263.5|4262|4272.5|4270.5|4261.5|4261|3862
1741877100000|2025-03-13 14:45:00|4263|4260.5|4259.5|4258.5|4267|4266|4256.5|4256|3194
1741877400000|2025-03-13 14:50:00|4259|4258|4263|4262|4268|4267|4259|4258|2261
1741877700000|2025-03-13 14:55:00|4262.5|4261|4259|4258|4262.5|4261.5|4256|4255|1705
1741878000000|2025-03-13 15:00:00|4259.5|4258.5|4266|4265.5|4266|4265.5|4259.5|4258.5|3641
1741878300000|2025-03-13 15:05:00|4265|4265|4260|4259|4270.5|4270|4259|4258.5|3262
1741878600000|2025-03-13 15:10:00|4261|4260.5|4254|4253|4263.5|4263|4252.5|4252|2814
1741878900000|2025-03-13 15:15:00|4254.5|4253.5|4255.5|4254.5|4258.5|4257.5|4252.5|4252|3162
1741879200000|2025-03-13 15:20:00|4254.5|4253.5|4259.5|4258.5|4259.5|4259|4251.5|4250.5|2773
1741879500000|2025-03-13 15:25:00|4260|4259.5|4253.5|4252.5|4262.5|4261|4252|4251|2318
1741879800000|2025-03-13 15:30:00|4254|4253.5|4261|4260|4263|4262|4254|4253.5|2840
1741880100000|2025-03-13 15:35:00|4260.5|4259.5|4251.5|4250.5|4261|4259.5|4250.5|4250|3027
1741880400000|2025-03-13 15:40:00|4250.5|4251|4262|4261.5|4265.5|4264.5|4245|4244|11660
1741880700000|2025-03-13 15:45:00|4261.5|4261|4274.5|4273.5|4275.5|4275|4261.5|4260|7660
1741881000000|2025-03-13 15:50:00|4273.5|4273|4267|4266|4275|4274|4267|4266|2136
1741881300000|2025-03-13 15:55:00|4266.5|4265|4259.5|4258.5|4268.5|4267.5|4259|4258|3651
1741881600000|2025-03-13 16:00:00|4260|4259.5|4266|4265|4267|4266|4258|4257.5|4350
1741881900000|2025-03-13 16:05:00|4266.5|4265.5|4269.5|4268.5|4271|4270.5|4263.5|4263|5571
1741882200000|2025-03-13 16:10:00|4269|4268|4276|4275.5|4277.5|4277|4267.5|4266.5|7035
1741882500000|2025-03-13 16:15:00|4275.5|4275|4275|4274|4276|4275.5|4272|4271|5100
1741882800000|2025-03-13 16:20:00|4275.5|4274.5|4274|4273|4275.5|4274.5|4270|4269.5|5687
1741883100000|2025-03-13 16:25:00|4275|4274|4272|4271.5|4276|4275.5|4271.5|4271|7655
1741939200000|2025-03-14 08:00:00|4363|4360|4356.5|4355.5|4377.5|4374.5|4354|4352.5|7338
1741939500000|2025-03-14 08:05:00|4357|4354.5|4357|4355.5|4368|4367|4355|4354|7506
1741939800000|2025-03-14 08:10:00|4355.5|4354.5|4349|4348|4358|4356.5|4337.5|4336.5|3833
1741940100000|2025-03-14 08:15:00|4347.5|4347.5|4345|4343.5|4351|4350.5|4342.5|4340.5|5667
1741940400000|2025-03-14 08:20:00|4345.5|4344|4349|4348|4352.5|4350.5|4340.5|4339.5|3764
1741940700000|2025-03-14 08:25:00|4348.5|4348.5|4364|4362.5|4368|4367|4348.5|4348|5839
1741941000000|2025-03-14 08:30:00|4363.5|4362|4354|4353|4372|4370.5|4351|4349.5|4131
1741941300000|2025-03-14 08:35:00|4354.5|4352.5|4357.5|4356|4357.5|4356|4343.5|4342.5|3183
1741941600000|2025-03-14 08:40:00|4358|4356.5|4364|4363|4368|4367.5|4358|4356.5|3196
1741941900000|2025-03-14 08:45:00|4365|4363.5|4366.5|4365.5|4367|4366|4363.5|4363|1121
1741942200000|2025-03-14 08:50:00|4366|4365|4360|4359.5|4369|4368|4360|4359.5|2659
1741942500000|2025-03-14 08:55:00|4359.5|4358.5|4368.5|4367|4370|4369|4358|4357.5|2335
1741942800000|2025-03-14 09:00:00|4369.5|4367.5|4367|4366.5|4370|4369|4366|4365|1076
1741943100000|2025-03-14 09:05:00|4367.5|4367|4371|4370|4373|4372|4367.5|4367|1343
1741943400000|2025-03-14 09:10:00|4370.5|4369.5|4368|4367|4370.5|4370|4361|4360.5|2422
1741943700000|2025-03-14 09:15:00|4368.5|4367.5|4369|4368|4370|4369|4366.5|4365.5|2349
1741944000000|2025-03-14 09:20:00|4368.5|4368.5|4366.5|4365.5|4369.5|4369|4366|4365.5|1001
1741944300000|2025-03-14 09:25:00|4367.5|4366|4365.5|4364.5|4368|4367|4363.5|4362.5|2157
1741944600000|2025-03-14 09:30:00|4366|4363.5|4357|4356|4366|4364|4355|4354.5|2919
1741944900000|2025-03-14 09:35:00|4356.5|4355.5|4358|4357|4360|4359|4354|4353.5|1749
1741945200000|2025-03-14 09:40:00|4357.5|4356.5|4356.5|4355.5|4361|4360|4355.5|4355|2809
1741945500000|2025-03-14 09:45:00|4356|4355|4365.5|4364.5|4365.5|4364.5|4353|4352.5|1757
1741945800000|2025-03-14 09:50:00|4365|4365|4370.5|4370|4374|4373|4365|4365|2668
1741946100000|2025-03-14 09:55:00|4369.5|4368|4371.5|4370.5|4373|4372|4368.5|4368|1772
1741946400000|2025-03-14 10:00:00|4372|4371|4371|4370.5|4372|4371.5|4369|4368|1049
1741946700000|2025-03-14 10:05:00|4371.5|4371|4374.5|4373.5|4374.5|4373.5|4368.5|4368|1783
1741947000000|2025-03-14 10:10:00|4374|4373|4368.5|4367|4376|4374.5|4367.5|4367|1328
1741947300000|2025-03-14 10:15:00|4368|4366|4365.5|4365|4368.5|4367.5|4364.5|4364|1200
1741947600000|2025-03-14 10:20:00|4364.5|4364|4363.5|4363|4364.5|4364|4361.5|4361|1165
1741947900000|2025-03-14 10:25:00|4363|4362.5|4363.5|4362.5|4366|4365.5|4362|4361.5|1711
1741948200000|2025-03-14 10:30:00|4362.5|4362|4360.5|4360|4364.5|4364|4360.5|4360|1296
1741948500000|2025-03-14 10:35:00|4361.5|4360.5|4369|4368.5|4371|4370|4361|4360|4630
1741948800000|2025-03-14 10:40:00|4368.5|4368|4367.5|4366.5|4370.5|4369.5|4365|4364.5|5783
1741949100000|2025-03-14 10:45:00|4367|4365.5|4366.5|4366|4368|4367|4362|4361|6387
1741949400000|2025-03-14 10:50:00|4367|4366.5|4368.5|4368|4371|4370.5|4363.5|4363|9771
1741949700000|2025-03-14 10:55:00|4369.5|4369|4371.5|4371|4374|4373|4366.5|4366|4928
1741950000000|2025-03-14 11:00:00|4372|4372|4375|4374|4379|4378.5|4371.5|4370.5|5389
1741950300000|2025-03-14 11:05:00|4374.5|4374.5|4366.5|4365.5|4377|4376.5|4366|4365|5262
1741950600000|2025-03-14 11:10:00|4367.5|4366.5|4370|4369.5|4372|4371.5|4367.5|4366|3421
1741950900000|2025-03-14 11:15:00|4370.5|4370|4358|4357|4370.5|4370|4358|4357|5263
1741951200000|2025-03-14 11:20:00|4358.5|4357.5|4362|4361|4364.5|4364|4358.5|4357.5|1618
1741951500000|2025-03-14 11:25:00|4362.5|4361.5|4356.5|4355.5|4362.5|4361.5|4356|4355.5|1995
1741951800000|2025-03-14 11:30:00|4358|4357|4362.5|4361.5|4363|4362|4355.5|4354.5|1636
1741952100000|2025-03-14 11:35:00|4362|4360.5|4362.5|4361.5|4365|4364.5|4361|4360.5|2284
1741952400000|2025-03-14 11:40:00|4363|4362|4362.5|4362|4366|4365.5|4361|4360|3251
1741952700000|2025-03-14 11:45:00|4362|4361.5|4368|4367.5|4368.5|4368|4360|4359.5|10825
1741953000000|2025-03-14 11:50:00|4369|4368|4364.5|4363.5|4369|4368|4363|4362.5|5866
1741953300000|2025-03-14 11:55:00|4366|4365|4362|4361|4367.5|4367|4361|4360.5|2682
1741953600000|2025-03-14 12:00:00|4361.5|4361.5|4361.5|4360.5|4364|4363|4361|4360.5|3914
1741953900000|2025-03-14 12:05:00|4361|4360|4365|4364.5|4368.5|4368|4360.5|4360|3314
1741954200000|2025-03-14 12:10:00|4365.5|4365|4362.5|4362|4367|4366|4360.5|4360|1801
1741954500000|2025-03-14 12:15:00|4363|4361.5|4364.5|4363.5|4365|4364.5|4361.5|4360.5|2168
1741954800000|2025-03-14 12:20:00|4365|4364|4362|4361.5|4366.5|4366|4362|4361.5|1324
1741955100000|2025-03-14 12:25:00|4362.5|4362|4361.5|4360.5|4364|4363|4360.5|4360|1184
1741955400000|2025-03-14 12:30:00|4363|4361|4361.5|4361|4367|4366|4361.5|4361|4312
1741955700000|2025-03-14 12:35:00|4361|4360.5|4359|4358|4362|4361|4358|4357.5|1448
1741956000000|2025-03-14 12:40:00|4358|4357.5|4355.5|4354.5|4359|4358|4355|4354.5|1308
1741956300000|2025-03-14 12:45:00|4356.5|4355|4360.5|4359.5|4363.5|4363|4356|4355|3339
1741956600000|2025-03-14 12:50:00|4360|4359|4354.5|4354|4360.5|4359|4353.5|4353|1092
1741956900000|2025-03-14 12:55:00|4355|4354.5|4355.5|4355|4357|4356.5|4353|4352.5|1070
1741957200000|2025-03-14 13:00:00|4354.5|4354.5|4353|4352.5|4354.5|4354.5|4350.5|4350|1527
1741957500000|2025-03-14 13:05:00|4352.5|4351.5|4347.5|4346.5|4352.5|4351.5|4344.5|4344|2650
1741957800000|2025-03-14 13:10:00|4348|4347.5|4342.5|4342|4348|4347.5|4342.5|4341.5|1247
1741958100000|2025-03-14 13:15:00|4342|4341.5|4340.5|4339.5|4344|4343|4339|4338.5|2832
1741958400000|2025-03-14 13:20:00|4339.5|4338.5|4341|4340.5|4344.5|4343.5|4339.5|4338.5|3430
1741958700000|2025-03-14 13:25:00|4341.5|4341|4339.5|4339|4342.5|4341.5|4337.5|4337|1719
1741959000000|2025-03-14 13:30:00|4340|4338.5|4346|4345|4351.5|4351|4338.5|4337.5|13777
1741959300000|2025-03-14 13:35:00|4347.5|4346.5|4353|4352|4356|4355.5|4346|4345.5|7378
1741959600000|2025-03-14 13:40:00|4353.5|4353|4350.5|4349.5|4356|4355.5|4349.5|4348.5|5393
1741959900000|2025-03-14 13:45:00|4351.5|4350.5|4350|4349.5|4353.5|4352.5|4344.5|4344|3621
1741960200000|2025-03-14 13:50:00|4351|4350.5|4347.5|4346.5|4354.5|4353.5|4346|4345.5|2397
1741960500000|2025-03-14 13:55:00|4348|4347|4347.5|4346|4353|4352|4346|4345.5|2079
1741960800000|2025-03-14 14:00:00|4347|4340.5|4351.5|4351|4355.5|4354.5|4337|4335.5|7062
1741961100000|2025-03-14 14:05:00|4353|4352|4342|4341.5|4357.5|4356.5|4339.5|4338|5328
1741961400000|2025-03-14 14:10:00|4341.5|4340.5|4351|4350|4354.5|4354|4341.5|4340.5|4927
1741961700000|2025-03-14 14:15:00|4349.5|4348.5|4348|4347.5|4354|4353|4346|4345|4661
1741962000000|2025-03-14 14:20:00|4348.5|4348|4349|4348|4350.5|4349.5|4345|4344.5|3284
1741962300000|2025-03-14 14:25:00|4349.5|4348.5|4351|4350.5|4352.5|4352|4348|4347.5|2883
1741962600000|2025-03-14 14:30:00|4351.5|4351|4350.5|4349.5|4355|4354.5|4349.5|4349|3446
1741962900000|2025-03-14 14:35:00|4350|4349|4351.5|4351|4355|4354.5|4346|4345.5|5214
1741963200000|2025-03-14 14:40:00|4351|4350.5|4349.5|4348.5|4353.5|4352.5|4347|4346|3628
1741963500000|2025-03-14 14:45:00|4348.5|4349|4349|4348|4350|4349.5|4342|4341.5|2597
1741963800000|2025-03-14 14:50:00|4348.5|4347.5|4350|4349|4352.5|4351.5|4345.5|4345|2644
1741964100000|2025-03-14 14:55:00|4349.5|4348.5|4353.5|4352.5|4353.5|4353|4343.5|4342.5|3428
1741964400000|2025-03-14 15:00:00|4353|4353|4346.5|4345.5|4356.5|4355.5|4346.5|4345.5|4504
1741964700000|2025-03-14 15:05:00|4347.5|4346.5|4341|4340|4349|4348|4341|4340|4340
1741965000000|2025-03-14 15:10:00|4340|4340.5|4329.5|4328.5|4342.5|4342|4328.5|4328|4160
1741965300000|2025-03-14 15:15:00|4330|4329|4333|4332|4333.5|4332|4329|4328.5|2528
1741965600000|2025-03-14 15:20:00|4333.5|4333|4334.5|4334|4337.5|4336.5|4332|4331|3314
1741965900000|2025-03-14 15:25:00|4335|4334.5|4335|4334.5|4337.5|4337|4333|4332.5|2763
1741966200000|2025-03-14 15:30:00|4335.5|4335|4344.5|4343.5|4345|4344|4334.5|4333.5|2706
1741966500000|2025-03-14 15:35:00|4345|4344.5|4343.5|4342.5|4345.5|4345|4341|4340.5|1400
1741966800000|2025-03-14 15:40:00|4343|4343|4345.5|4344.5|4347|4346.5|4342|4341.5|3065
1741967100000|2025-03-14 15:45:00|4345|4345|4343|4342|4347.5|4346.5|4342.5|4342|2566
1741967400000|2025-03-14 15:50:00|4342.5|4342.5|4342|4341.5|4344|4343|4341|4340.5|3281
1741967700000|2025-03-14 15:55:00|4342.5|4341|4352|4351.5|4352|4351.5|4342|4341|2102
1741968000000|2025-03-14 16:00:00|4353|4352.5|4353|4352|4356.5|4356|4350.5|4350|6345
1741968300000|2025-03-14 16:05:00|4352.5|4352.5|4345.5|4345|4353.5|4352.5|4345.5|4345|2270
1741968600000|2025-03-14 16:10:00|4346|4345.5|4344|4343|4348|4347.5|4342|4341.5|3023
1741968900000|2025-03-14 16:15:00|4342.5|4342|4344.5|4343.5|4345.5|4345|4341|4340.5|3107
1741969200000|2025-03-14 16:20:00|4344|4344|4345|4344.5|4346.5|4346|4342.5|4342|4784
1741969500000|2025-03-14 16:25:00|4345.5|4345|4342.5|4341.5|4346|4345.5|4341.5|4341|3766
1742198400000|2025-03-17 08:00:00|4341.5|4340|4339.5|4338|4349.5|4347.5|4329|4327|6886
1742198700000|2025-03-17 08:05:00|4339|4337|4339.5|4338.5|4339.5|4339|4332|4331|4905
1742199000000|2025-03-17 08:10:00|4340.5|4339|4336.5|4335|4342.5|4341.5|4329|4327.5|4760
1742199300000|2025-03-17 08:15:00|4336|4335.5|4335.5|4334.5|4338.5|4337.5|4332.5|4331.5|3931
1742199600000|2025-03-17 08:20:00|4336|4335|4343.5|4343|4345.5|4344|4335.5|4334.5|2177
1742199900000|2025-03-17 08:25:00|4344|4342.5|4349.5|4348.5|4350|4349|4342.5|4341.5|2221
1742200200000|2025-03-17 08:30:00|4350|4348|4353|4352|4353.5|4352.5|4347.5|4346.5|1643
1742200500000|2025-03-17 08:35:00|4351.5|4351|4356.5|4355.5|4357.5|4356.5|4351.5|4350.5|2248
1742200800000|2025-03-17 08:40:00|4356|4355|4354|4353.5|4359|4358.5|4354|4353.5|2137
1742201100000|2025-03-17 08:45:00|4354.5|4354|4354.5|4353.5|4355|4354|4350|4349|2706
1742201400000|2025-03-17 08:50:00|4354|4353|4350.5|4349.5|4354|4353|4349|4348.5|2565
1742201700000|2025-03-17 08:55:00|4350|4350.5|4349.5|4348.5|4351.5|4350.5|4349.5|4348.5|2772
1742202000000|2025-03-17 09:00:00|4349|4349|4351.5|4351|4353|4352|4349|4349|2581
1742202300000|2025-03-17 09:05:00|4352|4350.5|4344.5|4343.5|4354.5|4353.5|4344.5|4343.5|3478
1742202600000|2025-03-17 09:10:00|4344|4343|4344.5|4344|4346.5|4345.5|4341|4340|1989
1742202900000|2025-03-17 09:15:00|4345|4344.5|4337.5|4337|4345|4344.5|4337|4336|3681
1742203200000|2025-03-17 09:20:00|4338|4337.5|4342|4341|4344|4342.5|4337|4336|2070
1742203500000|2025-03-17 09:25:00|4341.5|4340.5|4347.5|4347|4348.5|4347.5|4340.5|4340|2157
1742203800000|2025-03-17 09:30:00|4347|4346.5|4346.5|4345.5|4347.5|4346.5|4344.5|4344|2847
1742204100000|2025-03-17 09:35:00|4347|4346|4350|4349.5|4350|4349.5|4346|4345|1352
1742204400000|2025-03-17 09:40:00|4349.5|4348.5|4347.5|4347|4350|4349|4346.5|4346|853
1742204700000|2025-03-17 09:45:00|4348|4346.5|4346.5|4345.5|4350.5|4350|4346|4345.5|1675
1742205000000|2025-03-17 09:50:00|4347|4346|4346.5|4346|4347.5|4346.5|4344|4343.5|1987
1742205300000|2025-03-17 09:55:00|4346|4345.5|4346.5|4345.5|4348.5|4348|4345.5|4344.5|2799
1742205600000|2025-03-17 10:00:00|4346|4345|4347.5|4346.5|4347.5|4347|4344|4343.5|2845
1742205900000|2025-03-17 10:05:00|4347|4347|4349.5|4349|4351|4350.5|4346.5|4345.5|1339
1742206200000|2025-03-17 10:10:00|4349|4348.5|4346|4345|4350|4349.5|4342.5|4342|3731
1742206500000|2025-03-17 10:15:00|4346.5|4346|4344|4343|4347|4346|4342.5|4341.5|5468
1742206800000|2025-03-17 10:20:00|4345|4343.5|4340.5|4340|4345|4344.5|4339.5|4339|1724
1742207100000|2025-03-17 10:25:00|4340|4339.5|4342.5|4341.5|4343|4342.5|4340|4339|1336
1742207400000|2025-03-17 10:30:00|4342|4341|4340.5|4339.5|4342.5|4341|4339|4338.5|2271
1742207700000|2025-03-17 10:35:00|4340|4339|4342.5|4341.5|4342.5|4342|4339.5|4339|2042
1742208000000|2025-03-17 10:40:00|4341.5|4342|4339.5|4339|4343.5|4342.5|4339|4338|1783
1742208300000|2025-03-17 10:45:00|4340|4338.5|4341|4340.5|4342|4341.5|4339|4338|1393
1742208600000|2025-03-17 10:50:00|4340.5|4340|4339.5|4339|4342|4341.5|4338.5|4338|2024
1742208900000|2025-03-17 10:55:00|4340|4339.5|4338|4337.5|4340|4339.5|4336.5|4336|1802
1742209200000|2025-03-17 11:00:00|4337.5|4337|4342.5|4342|4342.5|4342|4336|4335|2236
1742209500000|2025-03-17 11:05:00|4343.5|4342.5|4341|4340.5|4343.5|4343|4339.5|4339|2624
1742209800000|2025-03-17 11:10:00|4341.5|4341|4339.5|4339|4343|4342|4339.5|4339|2807
1742210100000|2025-03-17 11:15:00|4340|4339.5|4346|4345.5|4346.5|4346|4339.5|4339|1801
1742210400000|2025-03-17 11:20:00|4346.5|4345|4344.5|4344|4347|4346|4344|4343.5|1148
1742210700000|2025-03-17 11:25:00|4344|4343.5|4337|4336|4344.5|4344|4336.5|4336|3492
1742211000000|2025-03-17 11:30:00|4337.5|4336.5|4337|4336|4337.5|4337|4335|4334|3952
1742211300000|2025-03-17 11:35:00|4337.5|4337|4339|4338.5|4339|4338.5|4336.5|4336|1616
1742211600000|2025-03-17 11:40:00|4338.5|4337.5|4336.5|4335.5|4339.5|4338.5|4336|4335.5|1293
1742211900000|2025-03-17 11:45:00|4336|4336.5|4335|4334|4338.5|4338|4334.5|4333.5|2689
1742212200000|2025-03-17 11:50:00|4335.5|4334.5|4337.5|4336.5|4338|4337.5|4333|4332.5|3059
1742212500000|2025-03-17 11:55:00|4337|4336|4337|4336|4338|4337|4336|4335.5|1110
1742212800000|2025-03-17 12:00:00|4336.5|4336.5|4340.5|4339.5|4341|4340|4336.5|4336|2492
1742213100000|2025-03-17 12:05:00|4340|4339|4340.5|4339.5|4340.5|4339.5|4338.5|4338|747
1742213400000|2025-03-17 12:10:00|4341|4340.5|4344|4343.5|4344|4343.5|4340|4339.5|3214
1742213700000|2025-03-17 12:15:00|4343.5|4343|4343.5|4342.5|4344|4343|4341|4340.5|2524
1742214000000|2025-03-17 12:20:00|4343|4343|4349.5|4348.5|4350|4349.5|4343|4342.5|3045
1742214300000|2025-03-17 12:25:00|4349|4349|4355|4353.5|4355.5|4355|4348|4347.5|3954
1742214600000|2025-03-17 12:30:00|4354.5|4354|4358|4357|4358|4357|4351.5|4350.5|10335
1742214900000|2025-03-17 12:35:00|4357.5|4357.5|4351.5|4350.5|4358|4357.5|4350|4349.5|2073
1742215200000|2025-03-17 12:40:00|4351|4350|4351.5|4351|4354.5|4353.5|4349|4348.5|3170
1742215500000|2025-03-17 12:45:00|4351|4350.5|4345|4344|4351.5|4351|4345|4344|2308
1742215800000|2025-03-17 12:50:00|4344.5|4343.5|4348|4347|4348|4347.5|4344|4343|2228
1742216100000|2025-03-17 12:55:00|4348.5|4347.5|4350|4349|4350|4349.5|4347|4346.5|2492
1742216400000|2025-03-17 13:00:00|4348.5|4348|4347.5|4346.5|4350|4349.5|4345.5|4345|2957
1742216700000|2025-03-17 13:05:00|4347|4347|4348.5|4347.5|4350|4349.5|4346.5|4346|2343
1742217000000|2025-03-17 13:10:00|4348|4348|4350|4349.5|4350|4349.5|4347.5|4347|1823
1742217300000|2025-03-17 13:15:00|4351|4350.5|4351|4350.5|4357|4356.5|4351|4350|2362
1742217600000|2025-03-17 13:20:00|4350.5|4350|4349.5|4349|4350.5|4350|4349|4348|257
1742217900000|2025-03-17 13:25:00|4350|4348.5|4346|4345.5|4350|4348.5|4343|4342.5|3263
1742218200000|2025-03-17 13:30:00|4347.5|4347|4360|4359|4360.5|4359.5|4347.5|4346.5|6529
1742218500000|2025-03-17 13:35:00|4360.5|4359.5|4362.5|4361.5|4363|4362.5|4358|4357.5|5320
1742218800000|2025-03-17 13:40:00|4362|4362|4358.5|4358|4362.5|4362|4356.5|4356|4068
1742219100000|2025-03-17 13:45:00|4360|4359.5|4360.5|4359.5|4366.5|4365.5|4356|4355.5|5311
1742219400000|2025-03-17 13:50:00|4361|4360|4371|4370|4371|4370.5|4357|4356.5|8081
1742219700000|2025-03-17 13:55:00|4371.5|4370.5|4377|4376|4378.5|4378|4367|4366|9296
1742220000000|2025-03-17 14:00:00|4376|4375.5|4375|4374|4377|4376.5|4370.5|4370|7333
1742220300000|2025-03-17 14:05:00|4374.5|4373|4380|4379.5|4384|4382.5|4371|4370.5|5270
1742220600000|2025-03-17 14:10:00|4380.5|4379|4385.5|4384.5|4385.5|4385|4377|4376|5702
1742220900000|2025-03-17 14:15:00|4385|4385|4380|4379|4385|4385|4375.5|4374|2931
1742221200000|2025-03-17 14:20:00|4378|4377|4379|4378|4381|4380|4375|4374.5|5020
1742221500000|2025-03-17 14:25:00|4379.5|4378.5|4378|4377|4380|4379|4375|4374.5|4628
1742221800000|2025-03-17 14:30:00|4377.5|4377.5|4383|4382|4383|4382.5|4377.5|4376.5|8864
1742222100000|2025-03-17 14:35:00|4384|4382.5|4381.5|4381|4385|4384.5|4378|4377|6508
1742222400000|2025-03-17 14:40:00|4382|4381.5|4383.5|4383|4384.5|4384|4380|4379.5|4490
1742222700000|2025-03-17 14:45:00|4382.5|4381.5|4388.5|4387.5|4392|4391|4381.5|4381|7220
1742223000000|2025-03-17 14:50:00|4387|4386.5|4386.5|4386|4389|4388|4382|4381|6546
1742223300000|2025-03-17 14:55:00|4386|4385.5|4388.5|4388|4389|4388.5|4383.5|4383|5857
1742223600000|2025-03-17 15:00:00|4389|4388.5|4390|4389|4395|4394|4387.5|4386.5|10802
1742223900000|2025-03-17 15:05:00|4390.5|4389.5|4389.5|4388.5|4391.5|4391|4386.5|4386|5168
1742224200000|2025-03-17 15:10:00|4390|4389.5|4399|4398|4399|4398|4388|4387|1817
1742224500000|2025-03-17 15:15:00|4398.5|4397.5|4400|4399.5|4400|4399.5|4394|4393|2802
1742224800000|2025-03-17 15:20:00|4399.5|4399|4403|4402.5|4403.5|4403|4399.5|4399|4680
1742225100000|2025-03-17 15:25:00|4402.5|4402|4400|4399.5|4405|4404.5|4398.5|4398|4235
1742225400000|2025-03-17 15:30:00|4400.5|4400|4394|4393.5|4401.5|4401|4391.5|4391|6708
1742225700000|2025-03-17 15:35:00|4394.5|4394.5|4414|4413|4415.5|4414.5|4394|4393|7778
1742226000000|2025-03-17 15:40:00|4413.5|4415|4421|4420.5|4421|4420.5|4408.5|4407.5|7568
1742226300000|2025-03-17 15:45:00|4420|4419.5|4441|4440|4443|4442|4419.5|4418.5|14493
1742226600000|2025-03-17 15:50:00|4441.5|4438|4439|4438|4447|4446.5|4435|4434.5|8972
1742226900000|2025-03-17 15:55:00|4439.5|4438.5|4434.5|4433.5|4439.5|4438.5|4434|4433.5|2765
1742227200000|2025-03-17 16:00:00|4434|4433|4424.5|4424|4434|4433|4423|4422.5|7255
1742227500000|2025-03-17 16:05:00|4424|4423.5|4418|4417.5|4424|4423.5|4416.5|4415.5|5765
1742227800000|2025-03-17 16:10:00|4419|4418.5|4423.5|4423|4425|4424.5|4417.5|4417|5782
1742228100000|2025-03-17 16:15:00|4424|4423.5|4429|4428|4429.5|4429|4422|4421|3023
1742228400000|2025-03-17 16:20:00|4428.5|4428.5|4421.5|4420.5|4429|4428.5|4418|4417.5|4943
1742228700000|2025-03-17 16:25:00|4421|4421|4423|4422|4423|4422|4419|4418.5|4989
1742284800000|2025-03-18 08:00:00|4492|4491|4488|4487|4497|4494|4481|4479|4895
1742285100000|2025-03-18 08:05:00|4488.5|4486.5|4494|4493|4495.5|4494|4483.5|4481|7718
1742285400000|2025-03-18 08:10:00|4493.5|4492.5|4505.5|4504.5|4506.5|4505|4492|4490.5|10989
1742285700000|2025-03-18 08:15:00|4505|4504|4513.5|4513|4514|4513.5|4501.5|4500.5|6057
1742286000000|2025-03-18 08:20:00|4515|4513.5|4513.5|4512.5|4524|4522.5|4512.5|4512|8462
1742286300000|2025-03-18 08:25:00|4514|4513|4518.5|4517.5|4518.5|4517.5|4505.5|4504.5|6815
1742286600000|2025-03-18 08:30:00|4519|4518.5|4541|4539.5|4550|4548.5|4518.5|4518|9721
1742286900000|2025-03-18 08:35:00|4540.5|4541|4539|4538|4548.5|4547.5|4535.5|4535|9959
1742287200000|2025-03-18 08:40:00|4537.5|4537|4522|4520.5|4540|4539|4519|4518.5|8219
1742287500000|2025-03-18 08:45:00|4522.5|4521|4518.5|4517.5|4522.5|4521.5|4513|4512.5|7628
1742287800000|2025-03-18 08:50:00|4518|4518|4520.5|4519.5|4524.5|4523.5|4513.5|4513|5555
1742288100000|2025-03-18 08:55:00|4520|4519|4528|4527.5|4530|4529.5|4517|4515.5|6330
1742288400000|2025-03-18 09:00:00|4529|4528|4527|4526.5|4535|4534|4525|4524|7492
1742288700000|2025-03-18 09:05:00|4527.5|4527.5|4526|4524.5|4530|4529|4523.5|4523|4737
1742289000000|2025-03-18 09:10:00|4527|4525|4529.5|4528.5|4531|4530|4525.5|4525|5174
1742289300000|2025-03-18 09:15:00|4531|4530|4539|4538|4541|4540|4530|4529|7818
1742289600000|2025-03-18 09:20:00|4538.5|4537.5|4546.5|4545.5|4547|4546|4538.5|4537.5|7431
1742289900000|2025-03-18 09:25:00|4547|4546|4553.5|4552.5|4554|4552.5|4542.5|4541.5|6592
1742290200000|2025-03-18 09:30:00|4555|4554|4552.5|4551.5|4557.5|4556.5|4551|4550|4462
1742290500000|2025-03-18 09:35:00|4553|4552|4554.5|4553.5|4557|4556|4551.5|4550.5|8702
1742290800000|2025-03-18 09:40:00|4555|4554|4556|4554.5|4560|4558.5|4553|4552|5851
1742291100000|2025-03-18 09:45:00|4555.5|4555|4553|4552|4556|4555|4551|4550.5|5958
1742291400000|2025-03-18 09:50:00|4552|4552.5|4554|4553|4557|4556|4551|4550.5|5382
1742291700000|2025-03-18 09:55:00|4553.5|4552.5|4555.5|4554|4557|4556|4553|4552.5|6403
1742292000000|2025-03-18 10:00:00|4555|4554.5|4560|4559|4564|4563.5|4555|4554.5|5448
1742292300000|2025-03-18 10:05:00|4562|4559.5|4572|4571|4576.5|4576|4557.5|4557|8275
1742292600000|2025-03-18 10:10:00|4571.5|4571.5|4572|4571|4577|4576.5|4569|4568|9018
1742292900000|2025-03-18 10:15:00|4571|4571.5|4563|4562.5|4571|4571.5|4562|4561.5|5814
1742293200000|2025-03-18 10:20:00|4562.5|4561.5|4562|4561|4568|4567.5|4559.5|4558.5|7330
1742293500000|2025-03-18 10:25:00|4561|4560.5|4555|4554.5|4561|4560.5|4550|4549|5762
1742293800000|2025-03-18 10:30:00|4556|4555|4559.5|4558|4559.5|4558.5|4550.5|4550|8232
1742294100000|2025-03-18 10:35:00|4560|4558.5|4560.5|4560|4565|4563.5|4558|4557.5|8626
1742294400000|2025-03-18 10:40:00|4561|4560.5|4563.5|4563|4564.5|4563.5|4561|4560.5|5463
1742294700000|2025-03-18 10:45:00|4563|4562.5|4564.5|4563.5|4569|4568.5|4561.5|4561|6891
1742295000000|2025-03-18 10:50:00|4564|4563|4559.5|4559|4565.5|4564.5|4559|4558.5|13667
1742295300000|2025-03-18 10:55:00|4559|4558.5|4561.5|4561|4563.5|4562.5|4555.5|4554.5|7497
1742295600000|2025-03-18 11:00:00|4561|4560.5|4554|4553.5|4565|4564|4554|4553.5|6118
1742295900000|2025-03-18 11:05:00|4554.5|4554.5|4560.5|4559|4563|4562|4554.5|4554|6164
1742296200000|2025-03-18 11:10:00|4560|4559.5|4568.5|4567.5|4573.5|4572.5|4559|4558|7680
1742296500000|2025-03-18 11:15:00|4570|4568.5|4573.5|4573|4575|4574.5|4569|4568.5|3627
1742296800000|2025-03-18 11:20:00|4574|4572|4566.5|4565.5|4574|4573|4566|4565.5|5526
1742297100000|2025-03-18 11:25:00|4567|4566|4567.5|4566.5|4569|4568|4565.5|4565|4413
1742297400000|2025-03-18 11:30:00|4567|4567|4569.5|4568.5|4573|4572.5|4566.5|4566|4539
1742297700000|2025-03-18 11:35:00|4569|4569|4560.5|4560|4569|4569|4560.5|4559.5|3612
1742298000000|2025-03-18 11:40:00|4562|4561.5|4566.5|4565.5|4567|4566|4562|4561.5|5517
1742298300000|2025-03-18 11:45:00|4566|4565|4562.5|4561.5|4570.5|4570|4560.5|4559.5|5964
1742298600000|2025-03-18 11:50:00|4561.5|4561|4564|4563|4567|4566.5|4555|4553.5|4504
1742298900000|2025-03-18 11:55:00|4564.5|4562.5|4564|4563|4565|4564.5|4558.5|4557.5|4835
1742299200000|2025-03-18 12:00:00|4563.5|4562.5|4558.5|4558|4563.5|4562.5|4558|4557.5|2752
1742299500000|2025-03-18 12:05:00|4558|4557.5|4554.5|4554|4560.5|4559.5|4554|4553.5|3198
1742299800000|2025-03-18 12:10:00|4554|4553|4554.5|4553.5|4556.5|4555.5|4549.5|4549|5355
1742300100000|2025-03-18 12:15:00|4555|4554|4554.5|4554|4556.5|4555.5|4553.5|4553|4625
1742300400000|2025-03-18 12:20:00|4555|4554.5|4558.5|4558|4561|4560.5|4554|4553|2610
1742300700000|2025-03-18 12:25:00|4558|4557.5|4562.5|4561.5|4563.5|4562|4558|4557.5|2577
1742301000000|2025-03-18 12:30:00|4562|4561|4566.5|4565.5|4567|4566.5|4561.5|4561|5448
1742301300000|2025-03-18 12:35:00|4564.5|4564|4561|4560.5|4564.5|4564|4557.5|4557|6067
1742301600000|2025-03-18 12:40:00|4561.5|4560|4562|4561|4562.5|4562|4559|4558.5|3895
1742301900000|2025-03-18 12:45:00|4563.5|4561.5|4563.5|4562.5|4565.5|4564.5|4562|4561|3318
1742302200000|2025-03-18 12:50:00|4563|4563|4564.5|4563.5|4567|4566.5|4559.5|4559|6199
1742302500000|2025-03-18 12:55:00|4564|4563|4560.5|4560|4564.5|4563.5|4559.5|4559|4056
1742302800000|2025-03-18 13:00:00|4559.5|4559|4556|4555|4561|4560|4555.5|4555|5081
1742303100000|2025-03-18 13:05:00|4555.5|4553.5|4557|4556.5|4560|4559|4553.5|4553|6612
1742303400000|2025-03-18 13:10:00|4556.5|4556|4553.5|4552.5|4556.5|4556|4551.5|4550.5|4490
1742303700000|2025-03-18 13:15:00|4552.5|4552|4554|4553|4554.5|4554|4550|4549.5|4873
1742304000000|2025-03-18 13:20:00|4554.5|4553.5|4556.5|4555.5|4558.5|4557.5|4552.5|4552|7570
1742304300000|2025-03-18 13:25:00|4557|4556.5|4545.5|4544.5|4560.5|4559.5|4545|4544|7253
1742304600000|2025-03-18 13:30:00|4544.5|4544|4531.5|4530.5|4546|4545.5|4530.5|4530|17883
1742304900000|2025-03-18 13:35:00|4530.5|4530|4527|4526.5|4530.5|4530|4514.5|4513.5|16356
1742305200000|2025-03-18 13:40:00|4526|4525.5|4514.5|4513.5|4528.5|4528|4514|4513|13636
1742305500000|2025-03-18 13:45:00|4514|4513|4518|4517|4520|4519.5|4512|4511|11220
1742305800000|2025-03-18 13:50:00|4517.5|4516.5|4510|4509|4517.5|4517|4509.5|4508.5|9120
1742306100000|2025-03-18 13:55:00|4509.5|4508.5|4505|4504.5|4510|4508.5|4498|4497|11585
1742306400000|2025-03-18 14:00:00|4504.5|4503.5|4503|4502|4508|4507.5|4499.5|4499|7775
1742306700000|2025-03-18 14:05:00|4504|4502.5|4500.5|4499.5|4507|4506.5|4494.5|4493.5|9680
1742307000000|2025-03-18 14:10:00|4501|4500|4500|4499|4501|4500.5|4498|4497|6647
1742307300000|2025-03-18 14:15:00|4499.5|4499.5|4496|4495|4500.5|4500|4495|4494.5|7315
1742307600000|2025-03-18 14:20:00|4495.5|4495.5|4482.5|4482|4498|4497.5|4480.5|4480|9524
1742307900000|2025-03-18 14:25:00|4483|4482.5|4486|4485.5|4486.5|4485.5|4481.5|4481|5416
1742308200000|2025-03-18 14:30:00|4485.5|4485|4498|4497|4498.5|4498|4485.5|4484.5|7658
1742308500000|2025-03-18 14:35:00|4497.5|4497.5|4491|4490|4498|4497.5|4486.5|4486|8958
1742308800000|2025-03-18 14:40:00|4490.5|4491|4492|4491|4492|4491.5|4485|4484.5|7159
1742309100000|2025-03-18 14:45:00|4491.5|4490.5|4481|4480|4491.5|4491|4479.5|4478.5|10037
1742309400000|2025-03-18 14:50:00|4480.5|4481.5|4489.5|4488.5|4490.5|4490|4480.5|4480|6719
1742309700000|2025-03-18 14:55:00|4491.5|4490.5|4488|4487.5|4495|4494.5|4486.5|4485.5|9911
1742310000000|2025-03-18 15:00:00|4488.5|4488|4486.5|4485.5|4490|4489.5|4477.5|4477|8047
1742310300000|2025-03-18 15:05:00|4486|4485|4489|4488.5|4493.5|4493|4485|4484|8612
1742310600000|2025-03-18 15:10:00|4489.5|4489|4473.5|4472.5|4490.5|4489.5|4473.5|4472.5|9275
1742310900000|2025-03-18 15:15:00|4473|4473|4481.5|4481|4482.5|4482|4473|4473|7891
1742311200000|2025-03-18 15:20:00|4482|4481.5|4484.5|4484|4484.5|4484|4480|4479.5|5435
1742311500000|2025-03-18 15:25:00|4485|4484.5|4488|4487|4490|4489.5|4483|4482|4849
1742311800000|2025-03-18 15:30:00|4487.5|4486.5|4491|4490.5|4494.5|4494|4486.5|4486|5318
1742312100000|2025-03-18 15:35:00|4490.5|4490|4490.5|4490|4493|4492.5|4487.5|4487|3803
1742312400000|2025-03-18 15:40:00|4491|4490.5|4495.5|4495|4498.5|4497.5|4491|4490.5|3850
1742312700000|2025-03-18 15:45:00|4494.5|4494|4492|4491.5|4496|4495|4488|4487.5|4229
1742313000000|2025-03-18 15:50:00|4491.5|4491|4485|4484.5|4494|4493.5|4483|4482|4391
1742313300000|2025-03-18 15:55:00|4485.5|4485|4487.5|4486.5|4487.5|4487|4482.5|4482|4108
1742313600000|2025-03-18 16:00:00|4488|4487|4489|4488.5|4491.5|4491|4487.5|4486.5|6997
1742313900000|2025-03-18 16:05:00|4491|4490.5|4490.5|4490|4493|4492.5|4488.5|4488|3954
1742314200000|2025-03-18 16:10:00|4490|4489.5|4492|4491.5|4493|4492.5|4489|4488.5|6312
1742314500000|2025-03-18 16:15:00|4492.5|4492|4492|4491.5|4495|4494.5|4491.5|4491|10452
1742314800000|2025-03-18 16:20:00|4491.5|4491|4496|4495.5|4496|4495.5|4490|4489|10527
1742315100000|2025-03-18 16:25:00|4496.5|4496|4493|4492|4499.5|4499|4492.5|4492|8138
1742371200000|2025-03-19 08:00:00|4489.5|4485|4482|4481|4489.5|4486.5|4479.5|4478|6204
1742371500000|2025-03-19 08:05:00|4481.5|4480.5|4486|4485|4488|4487.5|4479.5|4478|6952
1742371800000|2025-03-19 08:10:00|4485|4484.5|4489.5|4489|4489.5|4489|4481.5|4481|14673
1742372100000|2025-03-19 08:15:00|4490|4488.5|4486.5|4485.5|4492.5|4492|4486.5|4485.5|5404
1742372400000|2025-03-19 08:20:00|4486|4484.5|4487|4486|4490|4489.5|4484|4483.5|5195
1742372700000|2025-03-19 08:25:00|4488|4486.5|4494.5|4493.5|4494.5|4493.5|4487|4486|2959
1742373000000|2025-03-19 08:30:00|4495|4494|4559|4556|4566|4564|4492.5|4490.5|25915
1742373300000|2025-03-19 08:35:00|4562|4560.5|4561.5|4559.5|4583|4580.5|4545.5|4542|11642
1742373600000|2025-03-19 08:40:00|4561|4560|4550|4548.5|4561|4560|4541.5|4540|7631
1742373900000|2025-03-19 08:45:00|4549.5|4548|4552.5|4551.5|4562.5|4560.5|4544.5|4543|5836
1742374200000|2025-03-19 08:50:00|4552|4550.5|4526.5|4525|4552|4550.5|4525|4524|5412
1742374500000|2025-03-19 08:55:00|4526|4525.5|4555|4553.5|4555.5|4553.5|4526|4525|6749
1742374800000|2025-03-19 09:00:00|4554.5|4556|4562|4561|4567|4565.5|4551.5|4550.5|8597
1742375100000|2025-03-19 09:05:00|4560.5|4560|4585|4584.5|4585|4584.5|4556.5|4555.5|8835
1742375400000|2025-03-19 09:10:00|4584.5|4583|4568|4567|4584.5|4583|4563|4562.5|7610
1742375700000|2025-03-19 09:15:00|4569|4567.5|4571.5|4571|4574|4573.5|4565.5|4565|6605
1742376000000|2025-03-19 09:20:00|4571|4570|4569.5|4568.5|4572|4570.5|4562.5|4562|6555
1742376300000|2025-03-19 09:25:00|4570|4567|4563.5|4562.5|4570|4568.5|4559|4558|5554
1742376600000|2025-03-19 09:30:00|4564.5|4563|4571|4569.5|4572|4571.5|4563|4562.5|7652
1742376900000|2025-03-19 09:35:00|4571.5|4570|4569.5|4568|4576|4574.5|4568|4567|7536
1742377200000|2025-03-19 09:40:00|4570|4568.5|4569|4568|4570.5|4570|4561.5|4560.5|3569
1742377500000|2025-03-19 09:45:00|4568.5|4567.5|4573.5|4572.5|4574.5|4573|4567|4566.5|7039
1742377800000|2025-03-19 09:50:00|4573|4570.5|4570|4569|4573|4571|4561.5|4560.5|4552
1742378100000|2025-03-19 09:55:00|4570.5|4569.5|4580|4579|4584|4582|4569.5|4568.5|7156
1742378400000|2025-03-19 10:00:00|4581|4579.5|4577|4576|4582|4580.5|4575|4573.5|9896
1742378700000|2025-03-19 10:05:00|4577.5|4575.5|4578|4576.5|4580.5|4579|4575|4574.5|9566
1742379000000|2025-03-19 10:10:00|4579|4578|4573|4572|4579|4578|4572|4571.5|7457
1742379300000|2025-03-19 10:15:00|4572.5|4571.5|4569|4568|4576|4575.5|4566.5|4566|6991
1742379600000|2025-03-19 10:20:00|4568.5|4567.5|4576.5|4575|4579.5|4578.5|4567|4566.5|4476
1742379900000|2025-03-19 10:25:00|4576|4574.5|4573|4572|4577.5|4576|4570|4569|4553
1742380200000|2025-03-19 10:30:00|4572.5|4571.5|4577|4576|4578.5|4577.5|4572|4571|7582
1742380500000|2025-03-19 10:35:00|4576.5|4575.5|4581|4580|4582.5|4582|4576|4575.5|5118
1742380800000|2025-03-19 10:40:00|4580.5|4581|4588.5|4588|4594|4593|4580|4579|4280
1742381100000|2025-03-19 10:45:00|4588|4587.5|4590.5|4589.5|4592|4591|4587|4586|2887
1742381400000|2025-03-19 10:50:00|4589.5|4589|4590|4589|4592.5|4592|4587.5|4587|6457
1742381700000|2025-03-19 10:55:00|4589.5|4589.5|4603.5|4602.5|4606|4605|4589|4588.5|7021
1742382000000|2025-03-19 11:00:00|4603|4602|4606|4605|4607.5|4606.5|4599.5|4598.5|6501
1742382300000|2025-03-19 11:05:00|4605|4604.5|4605.5|4605|4609.5|4608.5|4604|4603|3574
1742382600000|2025-03-19 11:10:00|4606|4604.5|4609.5|4609|4611.5|4611|4604.5|4604|3906
1742382900000|2025-03-19 11:15:00|4610.5|4609.5|4603|4602.5|4613|4612|4603|4602.5|5068
1742383200000|2025-03-19 11:20:00|4604|4602|4602|4601.5|4604|4603|4598.5|4598|2132
1742383500000|2025-03-19 11:25:00|4602.5|4600.5|4610|4609.5|4610.5|4610|4601.5|4600.5|3606
1742383800000|2025-03-19 11:30:00|4610.5|4609|4604|4603|4610.5|4609.5|4603.5|4603|2839
1742384100000|2025-03-19 11:35:00|4603.5|4601.5|4609|4608|4609|4608|4599.5|4599|4854
1742384400000|2025-03-19 11:40:00|4608.5|4607.5|4613.5|4612.5|4613.5|4612.5|4606|4605.5|4476
1742384700000|2025-03-19 11:45:00|4613|4612|4615.5|4614.5|4620|4619|4613|4612|3378
1742385000000|2025-03-19 11:50:00|4616|4615|4614|4613.5|4618|4617.5|4612.5|4612|3121
1742385300000|2025-03-19 11:55:00|4613.5|4613|4610.5|4609.5|4614|4613|4602.5|4601.5|9056
1742385600000|2025-03-19 12:00:00|4611.5|4610.5|4608.5|4607.5|4612|4611.5|4607.5|4606.5|4902
1742385900000|2025-03-19 12:05:00|4608|4609|4608.5|4608|4613.5|4613|4606.5|4605.5|5880
1742386200000|2025-03-19 12:10:00|4608|4607.5|4606|4605|4610.5|4610|4605.5|4605|2508
1742386500000|2025-03-19 12:15:00|4605.5|4604.5|4602.5|4602|4610|4609|4602.5|4602|3589
1742386800000|2025-03-19 12:20:00|4602|4601.5|4596|4595|4602|4601.5|4592.5|4591.5|4727
1742387100000|2025-03-19 12:25:00|4595|4594.5|4596.5|4595.5|4598|4597|4591.5|4591|3920
1742387400000|2025-03-19 12:30:00|4599|4598|4595.5|4595|4599|4598|4593|4592.5|4518
1742387700000|2025-03-19 12:35:00|4595|4594.5|4590|4589.5|4595.5|4595|4589|4588.5|3425
1742388000000|2025-03-19 12:40:00|4589.5|4589|4595.5|4594.5|4596|4595.5|4589.5|4589|3647
1742388300000|2025-03-19 12:45:00|4595|4595|4591.5|4591|4596|4595.5|4591|4590|2254
1742388600000|2025-03-19 12:50:00|4591|4590.5|4592|4591|4592.5|4591.5|4587.5|4587|2725
1742388900000|2025-03-19 12:55:00|4591.5|4590.5|4597.5|4597|4600|4599|4591.5|4590.5|3598
1742389200000|2025-03-19 13:00:00|4598|4597.5|4590|4589|4599|4598.5|4590|4589|3381
1742389500000|2025-03-19 13:05:00|4591.5|4589.5|4596.5|4595.5|4597.5|4596.5|4591.5|4589.5|1954
1742389800000|2025-03-19 13:10:00|4597|4596|4592|4591|4597|4596.5|4591.5|4591|3499
1742390100000|2025-03-19 13:15:00|4591|4590.5|4583.5|4582.5|4591|4590.5|4582|4581|4255
1742390400000|2025-03-19 13:20:00|4583|4581.5|4580.5|4580|4583|4582|4578|4577.5|2457
1742390700000|2025-03-19 13:25:00|4580|4579.5|4579.5|4578.5|4580.5|4580|4572.5|4572|7463
1742391000000|2025-03-19 13:30:00|4580|4579|4563|4562|4581.5|4580.5|4560|4559.5|13255
1742391300000|2025-03-19 13:35:00|4562|4562.5|4552|4551.5|4563|4562.5|4548.5|4547.5|12073
1742391600000|2025-03-19 13:40:00|4552.5|4551|4556|4555|4566.5|4566|4548.5|4548|8188
1742391900000|2025-03-19 13:45:00|4555|4554.5|4515.5|4514.5|4556.5|4555.5|4514|4513.5|7742
1742392200000|2025-03-19 13:50:00|4520|4519|4512|4511|4533|4532|4512|4510.5|8666
1742392500000|2025-03-19 13:55:00|4513.5|4511.5|4516|4515|4524|4523.5|4507|4506|7649
1742392800000|2025-03-19 14:00:00|4516.5|4515.5|4519|4518|4523|4522.5|4516|4515.5|6751
1742393100000|2025-03-19 14:05:00|4520.5|4518.5|4538|4537|4550|4549|4520.5|4518.5|9105
1742393400000|2025-03-19 14:10:00|4537.5|4536.5|4526.5|4526|4538.5|4538|4523.5|4522.5|6531
1742393700000|2025-03-19 14:15:00|4527|4525|4529.5|4529|4530.5|4530|4519|4518|4218
1742394000000|2025-03-19 14:20:00|4529|4528.5|4529|4528|4531.5|4530.5|4527|4526.5|4493
1742394300000|2025-03-19 14:25:00|4529.5|4528.5|4528|4527|4533.5|4532.5|4525.5|4524.5|4695
1742394600000|2025-03-19 14:30:00|4530.5|4529|4545.5|4544.5|4548|4547|4529|4528|6849
1742394900000|2025-03-19 14:35:00|4546.5|4545|4550|4549.5|4553|4552|4543|4542|6720
1742395200000|2025-03-19 14:40:00|4550.5|4550|4542|4541.5|4550.5|4550|4539.5|4539|6461
1742395500000|2025-03-19 14:45:00|4541.5|4541|4549.5|4549|4550.5|4550|4538.5|4537.5|5982
1742395800000|2025-03-19 14:50:00|4549|4548.5|4559|4558.5|4563.5|4563|4548|4547.5|9171
1742396100000|2025-03-19 14:55:00|4561|4560.5|4555.5|4555|4563|4562.5|4555|4554|7307
1742396400000|2025-03-19 15:00:00|4556.5|4556|4562.5|4562|4565.5|4565|4551|4550|9718
1742396700000|2025-03-19 15:05:00|4561.5|4561|4565.5|4565|4570|4569.5|4560|4559.5|7240
1742397000000|2025-03-19 15:10:00|4566|4564.5|4557|4556.5|4567|4566|4557|4556.5|3416
1742397300000|2025-03-19 15:15:00|4555|4554|4538.5|4538|4555.5|4555|4534|4533|5856
1742397600000|2025-03-19 15:20:00|4539.5|4539|4548.5|4548|4554|4553|4538.5|4538|5204
1742397900000|2025-03-19 15:25:00|4548|4547.5|4537.5|4536.5|4549|4548|4530.5|4530|6387
1742398200000|2025-03-19 15:30:00|4538.5|4537.5|4540|4539.5|4544.5|4544|4536|4535|5007
1742398500000|2025-03-19 15:35:00|4540.5|4539|4540.5|4540|4545|4544.5|4537.5|4537|6338
1742398800000|2025-03-19 15:40:00|4541.5|4541|4545|4544|4546.5|4545.5|4539.5|4539|7402
1742399100000|2025-03-19 15:45:00|4545.5|4545|4554.5|4554|4555.5|4554.5|4544|4543.5|3710
1742399400000|2025-03-19 15:50:00|4554|4553.5|4553|4552|4558|4557|4553|4552|5343
1742399700000|2025-03-19 15:55:00|4552.5|4552.5|4555.5|4555|4555.5|4555|4551.5|4551|5881
1742400000000|2025-03-19 16:00:00|4557|4554.5|4558.5|4558|4558.5|4558|4554|4553.5|5313
1742400300000|2025-03-19 16:05:00|4559|4558.5|4563.5|4563|4565|4564.5|4555.5|4555|10518
1742400600000|2025-03-19 16:10:00|4564|4563.5|4563|4562|4567|4566.5|4561.5|4561|5635
1742400900000|2025-03-19 16:15:00|4563.5|4562.5|4558.5|4558|4563.5|4563|4556|4555.5|11587
1742401200000|2025-03-19 16:20:00|4558|4557.5|4559.5|4559|4560.5|4560|4556|4555.5|7218
1742401500000|2025-03-19 16:25:00|4558.5|4558|4557|4556.5|4562.5|4562|4557|4556.5|9954
1742457600000|2025-03-20 08:00:00|4398.5|4393.5|4369|4366.5|4398.5|4393.5|4362.5|4360|14073
1742457900000|2025-03-20 08:05:00|4370|4367.5|4375.5|4374|4378.5|4378|4365.5|4363.5|11721
1742458200000|2025-03-20 08:10:00|4374.5|4373.5|4388|4387|4389.5|4388.5|4371.5|4371|10052
1742458500000|2025-03-20 08:15:00|4387|4386|4396.5|4395|4400|4398.5|4384.5|4383.5|6550
1742458800000|2025-03-20 08:20:00|4397.5|4395.5|4379.5|4378.5|4398.5|4397.5|4376.5|4375.5|9870
1742459100000|2025-03-20 08:25:00|4379|4379|4360|4359|4380|4379.5|4359|4358|10660
1742459400000|2025-03-20 08:30:00|4363|4361.5|4384.5|4383.5|4387.5|4386.5|4358|4356.5|13577
1742459700000|2025-03-20 08:35:00|4384|4383|4366.5|4366|4386|4385|4366|4365.5|6618
1742460000000|2025-03-20 08:40:00|4367|4365.5|4369.5|4369|4377.5|4377|4366|4365|6594
1742460300000|2025-03-20 08:45:00|4371|4370|4361|4360|4374.5|4373.5|4360|4358.5|5975
1742460600000|2025-03-20 08:50:00|4362.5|4360.5|4357.5|4356.5|4362.5|4362|4356|4355.5|5514
1742460900000|2025-03-20 08:55:00|4357|4359.5|4352.5|4352|4361|4359.5|4352.5|4351.5|6523
1742461200000|2025-03-20 09:00:00|4352|4351|4344.5|4343.5|4352|4351|4337.5|4336.5|7146
1742461500000|2025-03-20 09:05:00|4345|4344|4344.5|4343.5|4347|4346|4341|4340.5|5383
1742461800000|2025-03-20 09:10:00|4343.5|4343|4337|4336.5|4347|4345.5|4336.5|4335.5|6731
1742462100000|2025-03-20 09:15:00|4337.5|4337|4338.5|4338|4343|4342|4337|4336|7941
1742462400000|2025-03-20 09:20:00|4338|4337.5|4336.5|4336|4340.5|4340|4333.5|4333|10270
1742462700000|2025-03-20 09:25:00|4337|4335.5|4337|4336|4338|4337|4331.5|4330.5|7255
1742463000000|2025-03-20 09:30:00|4336.5|4335.5|4333|4332|4339|4338|4331.5|4330.5|5365
1742463300000|2025-03-20 09:35:00|4332.5|4331|4335|4334|4337|4336.5|4330.5|4330|5005
1742463600000|2025-03-20 09:40:00|4334.5|4333.5|4330|4329.5|4340|4339|4330|4329.5|7426
1742463900000|2025-03-20 09:45:00|4330.5|4330|4333|4332.5|4334.5|4334|4329|4328.5|3892
1742464200000|2025-03-20 09:50:00|4332.5|4332|4338|4337|4340|4339.5|4332.5|4332|5760
1742464500000|2025-03-20 09:55:00|4338.5|4337.5|4347|4346.5|4351.5|4350.5|4338.5|4337.5|5565
1742464800000|2025-03-20 10:00:00|4346.5|4346|4342|4341.5|4346.5|4346|4331.5|4330.5|16705
1742465100000|2025-03-20 10:05:00|4342.5|4342.5|4329.5|4329|4344|4343.5|4324.5|4324|21653
1742465400000|2025-03-20 10:10:00|4329|4328|4333.5|4332.5|4333.5|4333|4325|4323.5|12004
1742465700000|2025-03-20 10:15:00|4333|4330.5|4332.5|4331.5|4351|4349.5|4331.5|4330|10985
1742466000000|2025-03-20 10:20:00|4331.5|4330|4345.5|4344.5|4348|4347|4331|4329|6303
1742466300000|2025-03-20 10:25:00|4345|4344|4358|4357|4359.5|4358.5|4342.5|4341.5|4372
1742466600000|2025-03-20 10:30:00|4355|4354.5|4356.5|4355.5|4361.5|4360|4336|4334.5|6648
1742466900000|2025-03-20 10:35:00|4357|4356|4343|4342|4357|4356|4341.5|4340.5|5279
1742467200000|2025-03-20 10:40:00|4342.5|4340.5|4330.5|4330|4344|4343|4329|4328|6618
1742467500000|2025-03-20 10:45:00|4331|4330.5|4330.5|4329.5|4339.5|4338.5|4330|4329|5963
1742467800000|2025-03-20 10:50:00|4330|4328|4340|4339|4341|4340|4329|4328|2970
1742468100000|2025-03-20 10:55:00|4339.5|4339.5|4336|4335|4342.5|4342|4336|4335|8095
1742468400000|2025-03-20 11:00:00|4338.5|4335.5|4337.5|4337|4342.5|4342|4336|4335|6562
1742468700000|2025-03-20 11:05:00|4338|4337.5|4336|4335.5|4342.5|4342|4336|4335|3275
1742469000000|2025-03-20 11:10:00|4336.5|4335|4330.5|4329.5|4345|4344.5|4329.5|4328|10237
1742469300000|2025-03-20 11:15:00|4330|4329|4340|4339|4340|4339|4327.5|4326.5|3112
1742469600000|2025-03-20 11:20:00|4339.5|4338.5|4340.5|4340|4344.5|4344|4338|4337.5|3066
1742469900000|2025-03-20 11:25:00|4340|4339.5|4344|4343.5|4346|4345.5|4340|4339|5135
1742470200000|2025-03-20 11:30:00|4344.5|4342|4345|4344|4345|4344.5|4338|4337|4242
1742470500000|2025-03-20 11:35:00|4344.5|4344.5|4344.5|4343.5|4347|4346.5|4344|4343.5|3584
1742470800000|2025-03-20 11:40:00|4344|4342.5|4353.5|4352.5|4354.5|4353.5|4341.5|4341|2827
1742471100000|2025-03-20 11:45:00|4354|4353|4349|4348.5|4354|4353.5|4346.5|4346|3859
1742471400000|2025-03-20 11:50:00|4348.5|4348|4351|4350|4352|4351.5|4346.5|4346|2768
1742471700000|2025-03-20 11:55:00|4350.5|4349.5|4351.5|4350|4354.5|4354|4349.5|4349|3149
1742472000000|2025-03-20 12:00:00|4352|4350.5|4358|4357|4361|4360|4349.5|4348|6104
1742472300000|2025-03-20 12:05:00|4359.5|4356.5|4360|4359|4362|4361|4358|4356.5|4185
1742472600000|2025-03-20 12:10:00|4359.5|4358|4357|4356.5|4359.5|4358.5|4352.5|4351.5|3665
1742472900000|2025-03-20 12:15:00|4356.5|4355.5|4359|4358|4359|4358|4353.5|4353|4373
1742473200000|2025-03-20 12:20:00|4358.5|4358.5|4360.5|4359.5|4361|4360.5|4356.5|4355.5|4880
1742473500000|2025-03-20 12:25:00|4361|4360.5|4363.5|4362|4364|4363.5|4360.5|4359.5|2567
1742473800000|2025-03-20 12:30:00|4363|4361.5|4357.5|4357|4367.5|4367|4357.5|4357|7009
1742474100000|2025-03-20 12:35:00|4357|4356.5|4358|4357|4358|4357|4353.5|4352.5|3456
1742474400000|2025-03-20 12:40:00|4356.5|4357.5|4353|4352.5|4357|4357.5|4351|4350.5|4505
1742474700000|2025-03-20 12:45:00|4352.5|4352|4349.5|4348.5|4352.5|4352|4347|4346.5|3345
1742475000000|2025-03-20 12:50:00|4348.5|4347.5|4352.5|4351.5|4352.5|4352|4348.5|4347.5|2434
1742475300000|2025-03-20 12:55:00|4352|4352|4351.5|4351|4357|4356|4351.5|4351|5035
1742475600000|2025-03-20 13:00:00|4350.5|4350|4349|4348.5|4353|4352|4346.5|4346|4317
1742475900000|2025-03-20 13:05:00|4350|4349|4344|4343.5|4350.5|4350|4343|4341.5|3674
1742476200000|2025-03-20 13:10:00|4343.5|4343|4351|4350|4351|4350|4343|4342|2993
1742476500000|2025-03-20 13:15:00|4350.5|4349|4343.5|4342.5|4351|4349|4342.5|4342|5953
1742476800000|2025-03-20 13:20:00|4342.5|4342|4337.5|4336.5|4342.5|4342|4337|4336.5|3673
1742477100000|2025-03-20 13:25:00|4337|4336|4324|4322.5|4337.5|4337|4323.5|4322.5|4795
1742477400000|2025-03-20 13:30:00|4323.5|4323|4328|4327|4330|4329|4314.5|4313.5|18605
1742477700000|2025-03-20 13:35:00|4330.5|4329|4333|4332|4335.5|4334.5|4327|4326|13719
1742478000000|2025-03-20 13:40:00|4332.5|4331.5|4326.5|4325.5|4337|4336|4326|4325.5|9909
1742478300000|2025-03-20 13:45:00|4326|4326|4323.5|4322.5|4335.5|4334.5|4323.5|4322.5|8139
1742478600000|2025-03-20 13:50:00|4324|4323|4336.5|4335.5|4339.5|4339|4321|4320.5|9331
1742478900000|2025-03-20 13:55:00|4336|4335|4327.5|4326.5|4336|4335.5|4326.5|4325.5|6220
1742479200000|2025-03-20 14:00:00|4326.5|4326|4349|4348.5|4351|4350.5|4326.5|4326|9787
1742479500000|2025-03-20 14:05:00|4349.5|4347.5|4344.5|4343.5|4349.5|4347.5|4342.5|4341.5|10737
1742479800000|2025-03-20 14:10:00|4342.5|4341.5|4340|4339.5|4344|4343|4337.5|4337|8804
1742480100000|2025-03-20 14:15:00|4340.5|4340|4343|4342.5|4346.5|4346|4339|4338|7649
1742480400000|2025-03-20 14:20:00|4342.5|4342|4336|4335|4344|4343.5|4336|4335|6375
1742480700000|2025-03-20 14:25:00|4335.5|4335.5|4331.5|4331|4335.5|4335.5|4325|4323.5|6143
1742481000000|2025-03-20 14:30:00|4334.5|4334|4326.5|4326|4338.5|4337.5|4326.5|4326|8844
1742481300000|2025-03-20 14:35:00|4326|4325.5|4341.5|4340.5|4343|4342|4323|4322.5|8844
1742481600000|2025-03-20 14:40:00|4341|4341|4329|4328.5|4343|4342|4324|4323.5|9700
1742481900000|2025-03-20 14:45:00|4328|4327|4317|4316.5|4328|4327|4313|4312.5|10067
1742482200000|2025-03-20 14:50:00|4316.5|4316|4310|4309.5|4316.5|4316|4307|4306.5|7558
1742482500000|2025-03-20 14:55:00|4309.5|4309|4315.5|4314.5|4318|4317.5|4308.5|4308|21268
1742482800000|2025-03-20 15:00:00|4316|4315.5|4323|4322|4324.5|4323.5|4316|4315.5|10835
1742483100000|2025-03-20 15:05:00|4322.5|4321.5|4316|4315|4323|4321.5|4316|4315|12759
1742483400000|2025-03-20 15:10:00|4315|4314.5|4307.5|4307|4317|4316|4307|4306.5|6613
1742483700000|2025-03-20 15:15:00|4307|4306|4292|4291|4307|4306|4290.5|4290|12893
1742484000000|2025-03-20 15:20:00|4291|4290.5|4300.5|4299|4303.5|4302.5|4288.5|4288|7021
1742484300000|2025-03-20 15:25:00|4300|4302.5|4302.5|4301.5|4304.5|4303.5|4298|4297|7682
1742484600000|2025-03-20 15:30:00|4302|4302|4287|4286|4302.5|4302|4286.5|4286|8928
1742484900000|2025-03-20 15:35:00|4286|4285.5|4296|4295.5|4299|4298|4283.5|4283|7916
1742485200000|2025-03-20 15:40:00|4296.5|4296|4294|4293.5|4300|4299|4292|4291|6894
1742485500000|2025-03-20 15:45:00|4294.5|4294|4289.5|4289|4294.5|4294|4288|4287|6831
1742485800000|2025-03-20 15:50:00|4290|4289.5|4289.5|4289|4292|4291.5|4287.5|4287|2502
1742486100000|2025-03-20 15:55:00|4288.5|4288.5|4275|4274.5|4288.5|4288.5|4274|4273|5629
1742486400000|2025-03-20 16:00:00|4273|4272.5|4273|4272.5|4281|4280|4270.5|4269.5|8835
1742486700000|2025-03-20 16:05:00|4274|4272|4278|4277.5|4278.5|4278|4270.5|4270|2966
1742487000000|2025-03-20 16:10:00|4277|4277|4278|4277|4278|4277.5|4267|4266|7023
1742487300000|2025-03-20 16:15:00|4276|4277.5|4277|4276.5|4278|4277.5|4272.5|4271.5|9118
1742487600000|2025-03-20 16:20:00|4277.5|4277|4285.5|4284.5|4286|4285.5|4277|4276.5|13064
1742487900000|2025-03-20 16:25:00|4284.5|4284|4279|4278.5|4286|4285.5|4278|4277|22268
1742544000000|2025-03-21 08:00:00|4267|4262.5|4253.5|4251.5|4274|4267.5|4245.5|4244|4874
1742544300000|2025-03-21 08:05:00|4254|4252|4263.5|4262|4263.5|4262|4246|4245|2402
1742544600000|2025-03-21 08:10:00|4264|4262.5|4267.5|4266|4270|4268.5|4259|4258|2797
1742544900000|2025-03-21 08:15:00|4268|4266.5|4283|4282|4301.5|4299.5|4267.5|4266.5|7400
1742545200000|2025-03-21 08:20:00|4282|4280.5|4291|4289.5|4293|4292|4279.5|4278.5|7322
1742545500000|2025-03-21 08:25:00|4290.5|4289|4277|4275.5|4294|4292.5|4275|4273.5|6633
1742545800000|2025-03-21 08:30:00|4276|4275|4280.5|4280|4285|4283.5|4268.5|4267.5|7004
1742546100000|2025-03-21 08:35:00|4281|4281.5|4301.5|4300.5|4307.5|4306.5|4281|4281.5|7820
1742546400000|2025-03-21 08:40:00|4301|4301.5|4314|4313|4314|4313|4301|4300.5|6574
1742546700000|2025-03-21 08:45:00|4313.5|4312.5|4309|4307.5|4321|4319.5|4308.5|4307.5|9042
1742547000000|2025-03-21 08:50:00|4309.5|4308|4303.5|4302|4312|4311.5|4303.5|4302|6587
1742547300000|2025-03-21 08:55:00|4303|4302.5|4305|4304.5|4311|4310|4302|4301.5|3219
1742547600000|2025-03-21 09:00:00|4304|4304|4290|4289|4305.5|4304.5|4288|4287|6799
1742547900000|2025-03-21 09:05:00|4289.5|4288.5|4293.5|4293|4298|4297|4289.5|4288.5|3556
1742548200000|2025-03-21 09:10:00|4294|4292.5|4281.5|4281|4294.5|4294|4281|4280|5896
1742548500000|2025-03-21 09:15:00|4282|4280|4286.5|4286|4292|4291|4280.5|4279.5|5511
1742548800000|2025-03-21 09:20:00|4285.5|4285|4282.5|4281.5|4287.5|4287|4279|4278.5|3688
1742549100000|2025-03-21 09:25:00|4281.5|4281|4283|4282|4287|4286.5|4281|4280.5|4665
1742549400000|2025-03-21 09:30:00|4283.5|4282.5|4280.5|4280|4285.5|4284.5|4277|4276|4467
1742549700000|2025-03-21 09:35:00|4280|4279.5|4278.5|4278|4281|4280.5|4275.5|4275|2894
1742550000000|2025-03-21 09:40:00|4279.5|4278.5|4281|4280.5|4283|4282.5|4278|4277.5|2838
1742550300000|2025-03-21 09:45:00|4282|4281.5|4279.5|4279|4282.5|4281.5|4277.5|4277|4595
1742550600000|2025-03-21 09:50:00|4279|4278.5|4276.5|4276|4279|4278.5|4271.5|4271|3715
1742550900000|2025-03-21 09:55:00|4275|4274|4275|4274|4276.5|4275.5|4268.5|4268|3590
1742551200000|2025-03-21 10:00:00|4275.5|4275|4274|4273|4279|4278|4271.5|4271|4113
1742551500000|2025-03-21 10:05:00|4272.5|4272|4279.5|4278.5|4280|4278.5|4272.5|4272|2699
1742551800000|2025-03-21 10:10:00|4280.5|4279.5|4276|4275.5|4280.5|4280|4273.5|4273|4657
1742552100000|2025-03-21 10:15:00|4277.5|4276.5|4279|4278.5|4280.5|4279.5|4275.5|4275|4882
1742552400000|2025-03-21 10:20:00|4278.5|4278|4280|4278.5|4280.5|4279.5|4273|4272.5|4180
1742552700000|2025-03-21 10:25:00|4279.5|4279.5|4286.5|4285.5|4286.5|4285.5|4278.5|4278|3420
1742553000000|2025-03-21 10:30:00|4285.5|4285|4289.5|4288.5|4291|4289.5|4283.5|4283|4115
1742553300000|2025-03-21 10:35:00|4290|4289|4294|4293|4294|4293|4289.5|4288.5|4055
1742553600000|2025-03-21 10:40:00|4296|4295|4304.5|4303.5|4306.5|4305.5|4296|4295|5517
1742553900000|2025-03-21 10:45:00|4304|4303|4317|4316.5|4318|4317.5|4303|4302.5|5912
1742554200000|2025-03-21 10:50:00|4316.5|4316|4329.5|4328.5|4335|4334|4316.5|4315.5|42895
1742554500000|2025-03-21 10:55:00|4330.5|4329|4324|4323.5|4330.5|4329.5|4320|4319.5|33323
1742554800000|2025-03-21 11:00:00|4322.5|4322|4326|4325.5|4329|4328|4322|4321.5|14377
1742555100000|2025-03-21 11:05:00|4325.5|4325|4331.5|4330.5|4334|4333.5|4325.5|4324.5|10189
1742555400000|2025-03-21 11:10:00|4330.5|4330|4338|4337|4339|4338.5|4330|4329|5835
1742555700000|2025-03-21 11:15:00|4337.5|4336.5|4337|4336|4343|4342|4334|4333|7123
1742556000000|2025-03-21 11:20:00|4337.5|4336.5|4327.5|4327|4337.5|4336.5|4326|4325.5|5599
1742556300000|2025-03-21 11:25:00|4327|4326|4322|4321|4330|4329|4322|4321|4268
1742556600000|2025-03-21 11:30:00|4321.5|4320.5|4317|4316|4321.5|4320.5|4315.5|4314.5|3593
1742556900000|2025-03-21 11:35:00|4317.5|4316.5|4317|4316|4321|4320.5|4316|4315|1787
1742557200000|2025-03-21 11:40:00|4317.5|4317|4323|4322|4323|4322.5|4317.5|4317|2247
1742557500000|2025-03-21 11:45:00|4322.5|4321|4322|4321|4326|4325.5|4321|4320.5|2750
1742557800000|2025-03-21 11:50:00|4321.5|4320.5|4311.5|4310.5|4321.5|4320.5|4311|4310.5|3006
1742558100000|2025-03-21 11:55:00|4311|4310|4317|4316|4318.5|4317.5|4310.5|4310|1608
1742558400000|2025-03-21 12:00:00|4318|4317|4319.5|4319|4321|4320.5|4316.5|4316|4782
1742558700000|2025-03-21 12:05:00|4320.5|4319.5|4318|4317.5|4323.5|4322.5|4318|4317|3169
1742559000000|2025-03-21 12:10:00|4318.5|4318|4326.5|4325.5|4327.5|4326.5|4317.5|4316.5|2355
1742559300000|2025-03-21 12:15:00|4327|4326|4321|4320.5|4327|4326|4319|4318|3276
1742559600000|2025-03-21 12:20:00|4321.5|4321|4320.5|4319.5|4322|4321.5|4318.5|4317.5|3785
1742559900000|2025-03-21 12:25:00|4321|4319|4318.5|4317.5|4321|4319.5|4316.5|4315.5|2935
1742560200000|2025-03-21 12:30:00|4318|4316.5|4310|4309.5|4320.5|4320|4310|4309.5|2864
1742560500000|2025-03-21 12:35:00|4311.5|4310.5|4306.5|4305.5|4312|4311|4305|4304|3770
1742560800000|2025-03-21 12:40:00|4306|4305|4300|4299.5|4306|4305|4298|4297.5|3613
1742561100000|2025-03-21 12:45:00|4299.5|4298.5|4301.5|4301|4305|4304|4299|4298.5|3116
1742561400000|2025-03-21 12:50:00|4303|4302.5|4300.5|4299.5|4305.5|4305|4295|4294.5|4694
1742561700000|2025-03-21 12:55:00|4300|4300|4299.5|4298.5|4303.5|4302.5|4298|4297|2545
1742562000000|2025-03-21 13:00:00|4301.5|4300.5|4297.5|4296.5|4302|4301.5|4295|4294.5|2270
1742562300000|2025-03-21 13:05:00|4298.5|4297|4300|4299.5|4302|4301.5|4295|4294.5|2969
1742562600000|2025-03-21 13:10:00|4301|4300|4298.5|4297.5|4302|4301|4296.5|4296|3152
1742562900000|2025-03-21 13:15:00|4299|4298|4303|4302.5|4304|4303|4298.5|4298|1995
1742563200000|2025-03-21 13:20:00|4302.5|4302|4301|4300.5|4305.5|4305|4300|4299|3181
1742563500000|2025-03-21 13:25:00|4300|4299|4304.5|4304|4305.5|4305|4299|4298.5|3442
1742563800000|2025-03-21 13:30:00|4304|4303|4312|4311|4315|4314.5|4302.5|4302|7795
1742564100000|2025-03-21 13:35:00|4311|4310|4313|4312|4313|4312.5|4305|4304|6215
1742564400000|2025-03-21 13:40:00|4312.5|4311.5|4319.5|4318.5|4325|4324|4312.5|4311.5|6257
1742564700000|2025-03-21 13:45:00|4319|4318|4308|4307.5|4320.5|4320|4308|4307.5|5689
1742565000000|2025-03-21 13:50:00|4307.5|4307|4309.5|4308.5|4309.5|4308.5|4302.5|4301.5|5134
1742565300000|2025-03-21 13:55:00|4310|4309|4314|4313|4316|4315.5|4310|4309|1933
1742565600000|2025-03-21 14:00:00|4313.5|4312.5|4306.5|4306|4315.5|4314.5|4303|4302.5|5676
1742565900000|2025-03-21 14:05:00|4307|4306.5|4303.5|4303|4310.5|4310|4301.5|4301|6905
1742566200000|2025-03-21 14:10:00|4304|4302|4297|4296.5|4304|4302|4296.5|4295.5|7317
1742566500000|2025-03-21 14:15:00|4296.5|4295.5|4303.5|4303|4305|4304|4295.5|4295|7298
1742566800000|2025-03-21 14:20:00|4303|4302.5|4307|4306|4307|4306.5|4298|4297.5|6497
1742567100000|2025-03-21 14:25:00|4306|4306.5|4303.5|4302.5|4306.5|4306.5|4301.5|4300.5|8680
1742567400000|2025-03-21 14:30:00|4304|4303|4306|4305.5|4306|4305.5|4297|4296.5|7422
1742567700000|2025-03-21 14:35:00|4307|4306.5|4305.5|4305|4315|4314|4304.5|4304|8220
1742568000000|2025-03-21 14:40:00|4305|4304.5|4303.5|4303|4306|4305|4299.5|4299|10409
1742568300000|2025-03-21 14:45:00|4304|4303.5|4305|4304|4309.5|4308.5|4303|4302|8839
1742568600000|2025-03-21 14:50:00|4304.5|4305|4307|4306.5|4308|4307.5|4299.5|4298.5|8477
1742568900000|2025-03-21 14:55:00|4307.5|4307|4313.5|4312.5|4314|4313|4305.5|4305|9167
1742569200000|2025-03-21 15:00:00|4315.5|4315|4314.5|4313.5|4318|4317|4311|4310.5|10340
1742569500000|2025-03-21 15:05:00|4312|4314|4315.5|4315|4318|4317.5|4312|4311|7455
1742569800000|2025-03-21 15:10:00|4316|4314.5|4345|4344|4345|4344|4314|4313|12102
1742570100000|2025-03-21 15:15:00|4345.5|4344.5|4345.5|4344.5|4355.5|4354.5|4337.5|4336.5|16239
1742570400000|2025-03-21 15:20:00|4347|4345.5|4345|4344|4356|4355|4341|4340.5|11448
1742570700000|2025-03-21 15:25:00|4345.5|4342.5|4338|4337.5|4345.5|4343|4328.5|4328|8472
1742571000000|2025-03-21 15:30:00|4337.5|4337|4343|4342.5|4347.5|4346.5|4337.5|4336.5|5046
1742571300000|2025-03-21 15:35:00|4342|4341|4338.5|4337.5|4345.5|4345|4335.5|4334.5|6262
1742571600000|2025-03-21 15:40:00|4338|4337|4326.5|4325.5|4338|4337.5|4326.5|4325.5|6114
1742571900000|2025-03-21 15:45:00|4327|4326|4325|4324.5|4329.5|4329|4323.5|4322.5|3999
1742572200000|2025-03-21 15:50:00|4325.5|4325|4326|4325|4326|4325.5|4319|4318.5|10435
1742572500000|2025-03-21 15:55:00|4325|4324.5|4328.5|4328|4330.5|4330|4324|4323.5|3563
1742572800000|2025-03-21 16:00:00|4328|4327.5|4334|4333|4339.5|4339|4325.5|4325|14724
1742573100000|2025-03-21 16:05:00|4334.5|4333.5|4347|4346.5|4347|4346.5|4334|4333.5|6695
1742573400000|2025-03-21 16:10:00|4346.5|4346|4356.5|4356|4357|4356|4346.5|4346|11412
1742573700000|2025-03-21 16:15:00|4357.5|4357|4357.5|4356.5|4361|4360.5|4352.5|4352|11917
1742574000000|2025-03-21 16:20:00|4356.5|4355.5|4368.5|4367.5|4369|4368|4355|4354.5|16573
1742574300000|2025-03-21 16:25:00|4369|4368.5|4367|4366|4373.5|4373|4360.5|4360|19151
1742803200000|2025-03-24 08:00:00|4366|4363|4376.5|4374.5|4380|4378.5|4362|4361|11523
1742803500000|2025-03-24 08:05:00|4377|4375.5|4373|4371|4380|4377.5|4368|4366.5|5171
1742803800000|2025-03-24 08:10:00|4372.5|4370|4376|4373.5|4377.5|4375.5|4369.5|4368|2606
1742804100000|2025-03-24 08:15:00|4377|4374|4371.5|4370|4377.5|4376|4368.5|4367|3087
1742804400000|2025-03-24 08:20:00|4371|4368.5|4372.5|4371|4373|4372|4364.5|4363|4457
1742804700000|2025-03-24 08:25:00|4371.5|4370|4363|4362|4371.5|4370|4358.5|4357.5|2018
1742805000000|2025-03-24 08:30:00|4362|4361|4353|4352|4362.5|4361|4352.5|4351.5|1916
1742805300000|2025-03-24 08:35:00|4353.5|4353|4352.5|4352|4354.5|4353.5|4348.5|4348|1557
1742805600000|2025-03-24 08:40:00|4352|4351.5|4358|4357.5|4359.5|4359|4352|4351.5|5193
1742805900000|2025-03-24 08:45:00|4358.5|4357|4363.5|4363|4364|4363.5|4358|4357|1376
1742806200000|2025-03-24 08:50:00|4364|4362.5|4366.5|4365.5|4370|4369|4362.5|4361.5|2801
1742806500000|2025-03-24 08:55:00|4368|4367|4360.5|4359.5|4369.5|4369|4360|4358.5|1200
1742806800000|2025-03-24 09:00:00|4360|4360|4354|4353|4360|4360|4353.5|4352.5|1832
1742807100000|2025-03-24 09:05:00|4355|4353.5|4353.5|4352.5|4357|4355.5|4350.5|4350|1540
1742807400000|2025-03-24 09:10:00|4353|4352|4347|4346|4355|4354.5|4346.5|4346|2915
1742807700000|2025-03-24 09:15:00|4346.5|4345|4339.5|4338.5|4346.5|4345|4337.5|4336.5|2965
1742808000000|2025-03-24 09:20:00|4338.5|4337|4328|4327|4338.5|4337|4327|4326|1820
1742808300000|2025-03-24 09:25:00|4329|4327.5|4322|4321|4329|4327.5|4322|4320.5|1902
1742808600000|2025-03-24 09:30:00|4323|4320.5|4318.5|4317.5|4324.5|4323.5|4315|4314|6262
1742808900000|2025-03-24 09:35:00|4319|4318|4322.5|4322|4326|4325|4319|4318|3395
1742809200000|2025-03-24 09:40:00|4322|4321.5|4327.5|4326.5|4328|4327|4322|4320.5|3823
1742809500000|2025-03-24 09:45:00|4327|4327.5|4333|4332|4334|4333|4326.5|4326|5596
1742809800000|2025-03-24 09:50:00|4332.5|4332.5|4333.5|4332.5|4333.5|4332.5|4328.5|4327.5|3033
1742810100000|2025-03-24 09:55:00|4334|4333|4330|4329|4338|4337.5|4329.5|4328.5|6870
1742810400000|2025-03-24 10:00:00|4330.5|4329.5|4333.5|4332|4333.5|4332.5|4327.5|4327|5621
1742810700000|2025-03-24 10:05:00|4333|4331.5|4343|4341.5|4344|4343|4332|4331.5|1846
1742811000000|2025-03-24 10:10:00|4342.5|4342|4341|4340.5|4343.5|4342.5|4340|4339.5|4629
1742811300000|2025-03-24 10:15:00|4340.5|4340|4347.5|4346.5|4347.5|4347|4340.5|4339.5|2922
1742811600000|2025-03-24 10:20:00|4348.5|4347.5|4344.5|4343.5|4349.5|4348.5|4342.5|4342|2552
1742811900000|2025-03-24 10:25:00|4344|4343|4340.5|4340|4345|4344|4340.5|4339.5|2461
1742812200000|2025-03-24 10:30:00|4340|4339.5|4341|4340|4342.5|4341.5|4338.5|4338|1694
1742812500000|2025-03-24 10:35:00|4340.5|4340.5|4335|4334.5|4343.5|4343|4335|4334.5|1928
1742812800000|2025-03-24 10:40:00|4334.5|4333.5|4337.5|4336.5|4338|4337.5|4334.5|4333.5|1970
1742813100000|2025-03-24 10:45:00|4336.5|4336|4337.5|4337|4338.5|4338|4335|4334.5|1313
1742813400000|2025-03-24 10:50:00|4336.5|4336.5|4338.5|4337.5|4339.5|4338.5|4336.5|4335.5|1086
1742813700000|2025-03-24 10:55:00|4338|4337|4343|4342.5|4343|4342.5|4337.5|4337|2330
1742814000000|2025-03-24 11:00:00|4345|4344|4338|4337.5|4347|4346|4338|4337.5|1315
1742814300000|2025-03-24 11:05:00|4337.5|4337|4337|4335.5|4339.5|4338.5|4335.5|4334.5|2330
1742814600000|2025-03-24 11:10:00|4336.5|4335|4343.5|4342.5|4343.5|4342.5|4336|4334.5|2173
1742814900000|2025-03-24 11:15:00|4343|4341.5|4344|4343|4347|4346|4342|4341|2685
1742815200000|2025-03-24 11:20:00|4343.5|4343.5|4351|4350|4351|4350|4343|4342.5|2941
1742815500000|2025-03-24 11:25:00|4351.5|4350.5|4351.5|4350.5|4353|4352.5|4350|4349.5|1651
1742815800000|2025-03-24 11:30:00|4353|4351|4344.5|4343.5|4353|4352|4344|4343|2303
1742816100000|2025-03-24 11:35:00|4343|4344|4349.5|4348.5|4349.5|4348.5|4342|4341.5|1006
1742816400000|2025-03-24 11:40:00|4349|4348|4350|4349|4351|4350.5|4348|4347.5|494
1742816700000|2025-03-24 11:45:00|4351|4349.5|4347|4346.5|4355.5|4355|4347|4346.5|2641
1742817000000|2025-03-24 11:50:00|4347.5|4347|4351|4350.5|4351.5|4350.5|4347.5|4347|1203
1742817300000|2025-03-24 11:55:00|4350.5|4350|4351|4350|4353|4352|4349.5|4348.5|1937
1742817600000|2025-03-24 12:00:00|4350|4349|4347|4346.5|4352|4351.5|4347|4346.5|1643
1742817900000|2025-03-24 12:05:00|4346.5|4346|4348.5|4347.5|4348.5|4348|4345.5|4345|807
1742818200000|2025-03-24 12:10:00|4347.5|4347|4345|4344|4349|4348|4343.5|4343|1898
1742818500000|2025-03-24 12:15:00|4346|4345|4343|4342|4347.5|4346.5|4342|4341.5|1067
1742818800000|2025-03-24 12:20:00|4342|4341.5|4351.5|4350.5|4352.5|4351.5|4341.5|4341|1785
1742819100000|2025-03-24 12:25:00|4351|4351.5|4343|4342|4352|4351.5|4343|4342|3139
1742819400000|2025-03-24 12:30:00|4344.5|4343|4343|4342|4345.5|4345|4340|4339|4153
1742819700000|2025-03-24 12:35:00|4342.5|4341|4340|4339.5|4343|4342.5|4340|4339|1813
1742820000000|2025-03-24 12:40:00|4339.5|4338.5|4341|4340|4342|4341|4336|4335|1358
1742820300000|2025-03-24 12:45:00|4341.5|4340.5|4339|4338|4342|4340.5|4337|4336|2058
1742820600000|2025-03-24 12:50:00|4338.5|4338.5|4339.5|4338.5|4341|4340|4335|4333.5|1685
1742820900000|2025-03-24 12:55:00|4339|4338|4342.5|4341.5|4343.5|4342.5|4338|4337|2246
1742821200000|2025-03-24 13:00:00|4343|4342|4342|4341|4345.5|4344.5|4341|4340|2923
1742821500000|2025-03-24 13:05:00|4341.5|4341.5|4341.5|4341|4343|4342.5|4339.5|4339|2321
1742821800000|2025-03-24 13:10:00|4342|4342.5|4338.5|4337.5|4343.5|4342.5|4338|4336.5|1990
1742822100000|2025-03-24 13:15:00|4339|4338|4340|4339.5|4343.5|4342.5|4339|4338|1795
1742822400000|2025-03-24 13:20:00|4339.5|4338.5|4343|4342.5|4343|4342.5|4338.5|4338|3064
1742822700000|2025-03-24 13:25:00|4343.5|4343|4339|4338|4344.5|4344|4339|4338|1996
1742823000000|2025-03-24 13:30:00|4339.5|4338.5|4341.5|4340.5|4347.5|4346.5|4339.5|4338.5|5047
1742823300000|2025-03-24 13:35:00|4341|4340|4335.5|4335|4341|4340|4334.5|4333.5|4661
1742823600000|2025-03-24 13:40:00|4336|4335.5|4339|4338|4340.5|4340|4335|4334|3631
1742823900000|2025-03-24 13:45:00|4341|4340|4344|4343|4345.5|4345|4339|4338|5715
1742824200000|2025-03-24 13:50:00|4345|4344.5|4348.5|4347.5|4350.5|4349.5|4343.5|4342.5|4763
1742824500000|2025-03-24 13:55:00|4349|4347|4350|4349|4351|4350.5|4348|4347|2535
1742824800000|2025-03-24 14:00:00|4349.5|4349.5|4347.5|4347|4351.5|4350.5|4345.5|4344.5|4126
1742825100000|2025-03-24 14:05:00|4348.5|4346.5|4345|4344|4352|4351.5|4344.5|4344|4971
1742825400000|2025-03-24 14:10:00|4345.5|4344.5|4350|4349|4351.5|4350.5|4345.5|4344|4838
1742825700000|2025-03-24 14:15:00|4350.5|4349.5|4353|4352|4354.5|4353.5|4349|4348.5|3060
1742826000000|2025-03-24 14:20:00|4353.5|4352.5|4359.5|4358.5|4362.5|4361.5|4352.5|4352|2928
1742826300000|2025-03-24 14:25:00|4360.5|4360|4360.5|4359.5|4365|4364|4359.5|4358.5|4277
1742826600000|2025-03-24 14:30:00|4360|4359|4360.5|4359.5|4365.5|4364.5|4357|4356|9221
1742826900000|2025-03-24 14:35:00|4360|4360|4360|4359|4361|4360|4357.5|4356.5|7168
1742827200000|2025-03-24 14:40:00|4361.5|4360.5|4359.5|4358.5|4362.5|4361.5|4356.5|4355.5|3369
1742827500000|2025-03-24 14:45:00|4360|4359|4365|4364|4366|4365.5|4358|4357.5|2403
1742827800000|2025-03-24 14:50:00|4364.5|4363|4365.5|4365|4368|4367|4363.5|4362.5|2861
1742828100000|2025-03-24 14:55:00|4365|4364.5|4360|4359.5|4365|4364.5|4360|4359.5|3085
1742828400000|2025-03-24 15:00:00|4361.5|4361|4355|4354.5|4362|4361.5|4353|4352|3096
1742828700000|2025-03-24 15:05:00|4354.5|4354|4347|4346|4355.5|4355|4346|4345|3364
1742829000000|2025-03-24 15:10:00|4347.5|4346.5|4351|4350|4351|4350|4343.5|4343|1757
1742829300000|2025-03-24 15:15:00|4351.5|4349.5|4359.5|4359|4361.5|4361|4350|4349.5|3300
1742829600000|2025-03-24 15:20:00|4360.5|4360|4355|4354|4361.5|4360.5|4355|4354|2783
1742829900000|2025-03-24 15:25:00|4354.5|4356.5|4363.5|4362.5|4364|4363.5|4354.5|4356.5|4783
1742830200000|2025-03-24 15:30:00|4364|4363|4361|4360|4364|4363.5|4359|4358|3312
1742830500000|2025-03-24 15:35:00|4361.5|4360.5|4358.5|4358|4362.5|4362|4358.5|4357.5|4400
1742830800000|2025-03-24 15:40:00|4359|4358.5|4353.5|4353|4359|4358.5|4352.5|4351.5|3337
1742831100000|2025-03-24 15:45:00|4354|4353.5|4354|4353.5|4356|4355.5|4353|4352|3354
1742831400000|2025-03-24 15:50:00|4354.5|4354|4355|4354|4356|4355.5|4353|4352.5|6332
1742831700000|2025-03-24 15:55:00|4356|4355|4363|4362.5|4363.5|4363|4355|4354.5|4237
1742832000000|2025-03-24 16:00:00|4362.5|4362|4361.5|4360.5|4363.5|4362.5|4360|4359.5|2905
1742832300000|2025-03-24 16:05:00|4361|4361|4357.5|4356.5|4361.5|4361|4356.5|4355.5|4428
1742832600000|2025-03-24 16:10:00|4357|4356|4359|4358|4359|4358|4355.5|4355|3824
1742832900000|2025-03-24 16:15:00|4358.5|4357.5|4360.5|4360|4361.5|4361|4358.5|4357.5|3472
1742833200000|2025-03-24 16:20:00|4361|4360.5|4364|4363.5|4364.5|4364|4360.5|4360|2630
1742833500000|2025-03-24 16:25:00|4363.5|4363|4355.5|4355|4364.5|4364|4355.5|4355|8061
1742889600000|2025-03-25 08:00:00|4310.5|4305.5|4295.5|4293.5|4310.5|4305.5|4288|4286.5|5860
1742889900000|2025-03-25 08:05:00|4295|4291.5|4281.5|4280|4295|4292.5|4280|4279|6260
1742890200000|2025-03-25 08:10:00|4281|4279.5|4282|4281|4284|4283|4276|4275|5675
1742890500000|2025-03-25 08:15:00|4281|4280.5|4272|4271|4281|4280.5|4271|4270|3815
1742890800000|2025-03-25 08:20:00|4272.5|4271.5|4276.5|4275|4276.5|4275.5|4268|4267|6017
1742891100000|2025-03-25 08:25:00|4278|4275.5|4274|4272.5|4278.5|4277|4274|4272.5|813
1742891400000|2025-03-25 08:30:00|4273.5|4272|4270.5|4269.5|4275.5|4275|4269|4268|2376
1742891700000|2025-03-25 08:35:00|4271|4270.5|4272|4271|4272.5|4272|4267.5|4266.5|1584
1742892000000|2025-03-25 08:40:00|4271.5|4271.5|4270.5|4269|4275.5|4274.5|4269.5|4268|1218
1742892300000|2025-03-25 08:45:00|4272|4269.5|4271.5|4270.5|4276.5|4275|4271.5|4269|2607
1742892600000|2025-03-25 08:50:00|4272|4271|4274.5|4273.5|4275.5|4275|4271|4270.5|3023
1742892900000|2025-03-25 08:55:00|4274|4273|4266.5|4265|4274|4273|4266.5|4265|1375
1742893200000|2025-03-25 09:00:00|4266|4265.5|4265.5|4264|4266|4265.5|4260|4259.5|1922
1742893500000|2025-03-25 09:05:00|4265|4264.5|4264|4263.5|4267.5|4267|4263|4262.5|2506
1742893800000|2025-03-25 09:10:00|4266.5|4263|4269.5|4268.5|4273|4272|4266.5|4263|1440
1742894100000|2025-03-25 09:15:00|4269|4268|4270.5|4270|4272|4271.5|4266.5|4265.5|2259
1742894400000|2025-03-25 09:20:00|4270|4269.5|4276|4275|4277|4276.5|4269|4268.5|6454
1742894700000|2025-03-25 09:25:00|4277|4276|4284|4283|4286.5|4285|4274.5|4273.5|5940
1742895000000|2025-03-25 09:30:00|4284.5|4283.5|4289|4288|4290.5|4289.5|4284|4283|2517
1742895300000|2025-03-25 09:35:00|4289.5|4288.5|4292.5|4292|4295|4293.5|4289.5|4288.5|3991
1742895600000|2025-03-25 09:40:00|4293|4293|4302.5|4301.5|4303|4302.5|4292.5|4291.5|3193
1742895900000|2025-03-25 09:45:00|4303|4302|4304.5|4303.5|4306.5|4305.5|4302.5|4302|1312
1742896200000|2025-03-25 09:50:00|4304|4303|4307|4306|4308|4306.5|4303|4302|1391
1742896500000|2025-03-25 09:55:00|4306|4305.5|4307.5|4307|4309.5|4309|4305.5|4305|1680
1742896800000|2025-03-25 10:00:00|4307|4306.5|4304.5|4303.5|4307|4306.5|4303.5|4303|1280
1742897100000|2025-03-25 10:05:00|4304|4304|4304|4302.5|4306|4305.5|4302.5|4301|745
1742897400000|2025-03-25 10:10:00|4303|4302|4305|4304.5|4305|4304.5|4301.5|4301|1608
1742897700000|2025-03-25 10:15:00|4305.5|4304|4305.5|4304.5|4307.5|4306.5|4304|4303|2539
1742898000000|2025-03-25 10:20:00|4306|4305|4303.5|4302.5|4309.5|4308.5|4303.5|4302|1881
1742898300000|2025-03-25 10:25:00|4303|4302|4303|4301.5|4304.5|4304|4301.5|4300|1706
1742898600000|2025-03-25 10:30:00|4303.5|4302|4310.5|4310|4311.5|4310.5|4303.5|4302|1012
1742898900000|2025-03-25 10:35:00|4310|4309|4304.5|4303.5|4310|4309|4304|4302.5|2519
1742899200000|2025-03-25 10:40:00|4305|4304|4308|4307.5|4309.5|4309|4304.5|4303.5|1591
1742899500000|2025-03-25 10:45:00|4307.5|4307|4305|4304|4308|4307.5|4304.5|4303.5|1638
1742899800000|2025-03-25 10:50:00|4304.5|4304.5|4303.5|4303|4305.5|4305|4303.5|4302|1201
1742900100000|2025-03-25 10:55:00|4303|4302.5|4309.5|4308.5|4311|4310.5|4301|4300|2989
1742900400000|2025-03-25 11:00:00|4310.5|4310|4319.5|4319|4320|4319|4310|4309|5446
1742900700000|2025-03-25 11:05:00|4318.5|4318|4313.5|4312.5|4318.5|4318|4312.5|4312|2856
1742901000000|2025-03-25 11:10:00|4313|4312|4319|4318|4320|4319|4313|4312|2755
1742901300000|2025-03-25 11:15:00|4318.5|4317|4320.5|4320|4321.5|4321|4318|4317|3123
1742901600000|2025-03-25 11:20:00|4321.5|4320.5|4321|4320|4323|4322.5|4318|4317|2092
1742901900000|2025-03-25 11:25:00|4320.5|4320.5|4325.5|4325|4325.5|4325|4320|4319|2839
1742902200000|2025-03-25 11:30:00|4326|4325.5|4329|4327.5|4329.5|4329|4323|4322.5|4240
1742902500000|2025-03-25 11:35:00|4329.5|4328|4334|4333|4335|4334|4327.5|4327|2167
1742902800000|2025-03-25 11:40:00|4333.5|4333.5|4333.5|4332.5|4337.5|4336.5|4332|4331|5227
1742903100000|2025-03-25 11:45:00|4334|4333|4334|4333|4338.5|4337.5|4332|4331|2243
1742903400000|2025-03-25 11:50:00|4333.5|4332.5|4332|4331|4333.5|4333|4330|4329|1079
1742903700000|2025-03-25 11:55:00|4331.5|4330.5|4329.5|4328.5|4333|4332.5|4329|4328|2015
1742904000000|2025-03-25 12:00:00|4330|4329|4330.5|4329.5|4330.5|4330|4328|4327|2891
1742904300000|2025-03-25 12:05:00|4331|4330|4327.5|4327|4334|4333.5|4327.5|4326.5|1658
1742904600000|2025-03-25 12:10:00|4327|4326.5|4327.5|4326.5|4330|4329|4327|4326.5|1541
1742904900000|2025-03-25 12:15:00|4327|4326|4324.5|4323.5|4327|4326.5|4323.5|4322.5|1456
1742905200000|2025-03-25 12:20:00|4324|4324|4320.5|4320|4324.5|4324|4319.5|4318.5|781
1742905500000|2025-03-25 12:25:00|4320|4319.5|4316|4315|4320.5|4320|4315.5|4315|617
1742905800000|2025-03-25 12:30:00|4315|4314.5|4315.5|4315|4317.5|4317|4312|4311.5|2335
1742906100000|2025-03-25 12:35:00|4315|4314.5|4319|4318|4319|4318.5|4313|4312|3541
1742906400000|2025-03-25 12:40:00|4318.5|4317.5|4319|4318|4319.5|4319|4318|4317.5|1527
1742906700000|2025-03-25 12:45:00|4319.5|4319|4323|4322.5|4323|4322.5|4319.5|4318.5|2874
1742907000000|2025-03-25 12:50:00|4322.5|4322|4320.5|4319.5|4323|4322|4317.5|4317|2198
1742907300000|2025-03-25 12:55:00|4320|4320|4320|4318.5|4322.5|4321|4318|4317|4245
1742907600000|2025-03-25 13:00:00|4319.5|4318|4321.5|4321|4322.5|4321.5|4319|4318|1316
1742907900000|2025-03-25 13:05:00|4322.5|4322|4324.5|4323.5|4328|4327|4322|4321.5|2248
1742908200000|2025-03-25 13:10:00|4325|4324|4319.5|4318.5|4327|4326|4319|4318|1481
1742908500000|2025-03-25 13:15:00|4319|4318|4318.5|4317.5|4320.5|4320|4318.5|4317.5|1603
1742908800000|2025-03-25 13:20:00|4318|4317|4321.5|4321|4322|4321|4317.5|4317|1393
1742909100000|2025-03-25 13:25:00|4321|4320.5|4325.5|4324.5|4326|4325|4320.5|4319.5|1535
1742909400000|2025-03-25 13:30:00|4326|4325|4325.5|4325|4328.5|4328|4322|4321.5|1201
1742909700000|2025-03-25 13:35:00|4324.5|4324.5|4329|4328.5|4330.5|4330|4323|4322.5|2880
1742910000000|2025-03-25 13:40:00|4329.5|4328|4340|4339|4340|4339|4329.5|4328|2068
1742910300000|2025-03-25 13:45:00|4340.5|4339.5|4336|4335|4343.5|4343|4335.5|4334.5|2902
1742910600000|2025-03-25 13:50:00|4336.5|4334.5|4342.5|4342|4348|4347|4335|4334|2994
1742910900000|2025-03-25 13:55:00|4342|4341.5|4347|4345.5|4351|4350|4341.5|4340.5|1426
1742911200000|2025-03-25 14:00:00|4346.5|4346|4337|4336|4348.5|4347.5|4333.5|4332.5|3494
1742911500000|2025-03-25 14:05:00|4338.5|4337.5|4341|4340.5|4344|4343|4337|4336.5|3222
1742911800000|2025-03-25 14:10:00|4340.5|4339.5|4340|4339|4343.5|4342.5|4337|4336|4689
1742912100000|2025-03-25 14:15:00|4339.5|4338.5|4335.5|4334.5|4340|4339|4333|4332|2979
1742912400000|2025-03-25 14:20:00|4335|4334|4339.5|4339|4340.5|4339.5|4333.5|4333|898
1742912700000|2025-03-25 14:25:00|4340|4339.5|4335|4334|4340|4339.5|4330|4329|1555
1742913000000|2025-03-25 14:30:00|4335.5|4335|4335.5|4335|4338|4337.5|4334|4333|2347
1742913300000|2025-03-25 14:35:00|4336|4335.5|4344.5|4343.5|4344.5|4344|4336|4335|2270
1742913600000|2025-03-25 14:40:00|4343.5|4343|4341|4340.5|4343.5|4343|4340.5|4339.5|1736
1742913900000|2025-03-25 14:45:00|4341.5|4341|4334.5|4333.5|4341.5|4341|4334.5|4333.5|1501
1742914200000|2025-03-25 14:50:00|4334|4333|4334.5|4334|4334.5|4334|4331.5|4331|2442
1742914500000|2025-03-25 14:55:00|4333|4332.5|4337|4336|4339|4338|4333|4332|6909
1742914800000|2025-03-25 15:00:00|4338|4336.5|4335.5|4335|4341|4340|4335.5|4335|4944
1742915100000|2025-03-25 15:05:00|4337.5|4334.5|4337.5|4337|4338.5|4338|4335.5|4334.5|781
1742915400000|2025-03-25 15:10:00|4338.5|4337.5|4332|4331|4338.5|4337.5|4330.5|4330|1477
1742915700000|2025-03-25 15:15:00|4331.5|4331.5|4329.5|4329|4332|4331.5|4327|4326.5|1708
1742916000000|2025-03-25 15:20:00|4330.5|4329.5|4327.5|4326.5|4330.5|4329.5|4326.5|4326|905
1742916300000|2025-03-25 15:25:00|4328.5|4327.5|4330|4329|4330|4329|4327.5|4327|1943
1742916600000|2025-03-25 15:30:00|4330.5|4329.5|4327|4326.5|4331|4330.5|4326.5|4326|3133
1742916900000|2025-03-25 15:35:00|4326.5|4326|4326.5|4325.5|4326.5|4326|4324.5|4324|1554
1742917200000|2025-03-25 15:40:00|4326|4326|4326|4325.5|4326.5|4326|4324|4323|2442
1742917500000|2025-03-25 15:45:00|4326.5|4326|4327.5|4327|4330.5|4329.5|4325|4324.5|596
1742917800000|2025-03-25 15:50:00|4328|4327.5|4324|4323|4328|4327.5|4324|4323|2158
1742918100000|2025-03-25 15:55:00|4323.5|4324|4326.5|4326|4328.5|4327.5|4323.5|4323.5|1482
1742918400000|2025-03-25 16:00:00|4325.5|4325|4331.5|4331|4334|4333.5|4325.5|4325|2710
1742918700000|2025-03-25 16:05:00|4331|4330.5|4336.5|4335.5|4337|4336.5|4331|4330|2159
1742919000000|2025-03-25 16:10:00|4337.5|4337|4339.5|4339|4339.5|4339|4337|4336.5|2312
1742919300000|2025-03-25 16:15:00|4339|4338.5|4339|4338.5|4340.5|4340|4337.5|4336.5|1660
1742919600000|2025-03-25 16:20:00|4339.5|4339|4343|4342.5|4343|4342.5|4339.5|4339|3601
1742919900000|2025-03-25 16:25:00|4342.5|4342|4342|4341|4343|4342|4339|4338.5|1620
1742976000000|2025-03-26 08:00:00|4368.5|4365.5|4374|4373|4381.5|4379.5|4368.5|4365.5|7099
1742976300000|2025-03-26 08:05:00|4373|4372|4362|4361|4374|4372.5|4360|4358.5|4483
1742976600000|2025-03-26 08:10:00|4364|4363|4360|4359|4365.5|4364.5|4354|4352.5|2147
1742976900000|2025-03-26 08:15:00|4360.5|4359.5|4348|4346.5|4361|4360|4344.5|4343.5|3323
1742977200000|2025-03-26 08:20:00|4347.5|4347|4357|4356|4357|4356|4347.5|4347|3348
1742977500000|2025-03-26 08:25:00|4358|4356.5|4358|4357|4361|4360|4356.5|4356|2571
1742977800000|2025-03-26 08:30:00|4358.5|4357.5|4361.5|4361|4364|4363|4357|4356|3083
1742978100000|2025-03-26 08:35:00|4362|4360.5|4358.5|4357|4365.5|4364.5|4358.5|4357|5434
1742978400000|2025-03-26 08:40:00|4358|4356.5|4354.5|4353.5|4360|4359|4353.5|4352|3470
1742978700000|2025-03-26 08:45:00|4354|4352.5|4347.5|4346|4354.5|4354|4346.5|4346|1241
1742979000000|2025-03-26 08:50:00|4347|4346.5|4346.5|4345|4347.5|4347|4345|4344|2352
1742979300000|2025-03-26 08:55:00|4346|4345.5|4354|4352.5|4354.5|4353.5|4346|4345.5|2654
1742979600000|2025-03-26 09:00:00|4353.5|4351.5|4350.5|4349.5|4354|4351.5|4349.5|4349|2889
1742979900000|2025-03-26 09:05:00|4351|4349|4359|4358|4360|4359|4349.5|4348.5|3391
1742980200000|2025-03-26 09:10:00|4360|4358.5|4360|4359.5|4365|4364|4357.5|4356.5|3049
1742980500000|2025-03-26 09:15:00|4359.5|4359|4355|4354|4361|4360.5|4355|4354|2412
1742980800000|2025-03-26 09:20:00|4354.5|4353|4353|4352|4354.5|4354|4351|4350|1749
1742981100000|2025-03-26 09:25:00|4353.5|4352.5|4354.5|4353.5|4356|4355|4351|4350.5|1977
1742981400000|2025-03-26 09:30:00|4354|4354|4354.5|4353.5|4356.5|4355.5|4353.5|4353|1536
1742981700000|2025-03-26 09:35:00|4354|4353|4356|4355|4356|4355|4353.5|4353|2243
1742982000000|2025-03-26 09:40:00|4355.5|4355.5|4354|4353|4355.5|4355.5|4352.5|4352|3412
1742982300000|2025-03-26 09:45:00|4353.5|4353.5|4350.5|4349.5|4353.5|4353.5|4346.5|4345.5|3607
1742982600000|2025-03-26 09:50:00|4351|4350|4348.5|4347.5|4353|4352|4348|4347.5|1653
1742982900000|2025-03-26 09:55:00|4348|4347|4346|4345|4348.5|4348|4345.5|4345|2395
1742983200000|2025-03-26 10:00:00|4345.5|4344.5|4339.5|4339|4347|4346|4339.5|4339|2905
1742983500000|2025-03-26 10:05:00|4340.5|4340|4344|4343|4346.5|4345|4340|4339|1529
1742983800000|2025-03-26 10:10:00|4343.5|4342.5|4345|4344|4345|4344|4340.5|4340|2451
1742984100000|2025-03-26 10:15:00|4344.5|4344.5|4348.5|4347.5|4348.5|4347.5|4344.5|4344|2608
1742984400000|2025-03-26 10:20:00|4348|4347|4347.5|4346.5|4350|4349|4347|4346|1217
1742984700000|2025-03-26 10:25:00|4348.5|4347|4348.5|4348|4351|4350|4348|4347|1564
1742985000000|2025-03-26 10:30:00|4349|4348.5|4356|4355|4356.5|4355|4348.5|4348.5|801
1742985300000|2025-03-26 10:35:00|4355.5|4356|4359|4358|4360|4359|4355.5|4356|1399
1742985600000|2025-03-26 10:40:00|4359.5|4358.5|4358|4357.5|4360|4359.5|4358|4357.5|785
1742985900000|2025-03-26 10:45:00|4358.5|4357|4357|4356.5|4360.5|4360|4357|4356.5|1151
1742986200000|2025-03-26 10:50:00|4356.5|4356|4357|4356|4357|4356.5|4355|4354.5|1848
1742986500000|2025-03-26 10:55:00|4357.5|4356.5|4359|4358|4359.5|4358.5|4357|4356.5|783
1742986800000|2025-03-26 11:00:00|4358.5|4358.5|4355.5|4354.5|4359|4358.5|4354.5|4354|1983
1742987100000|2025-03-26 11:05:00|4356.5|4355|4355.5|4354.5|4357|4356|4354.5|4353.5|375
1742987400000|2025-03-26 11:10:00|4355|4353.5|4356|4355|4356.5|4355.5|4353|4352.5|508
1742987700000|2025-03-26 11:15:00|4355.5|4354.5|4354.5|4353.5|4358.5|4357|4354|4353.5|2451
1742988000000|2025-03-26 11:20:00|4356|4355|4357|4356|4358|4357.5|4356|4355|1074
1742988300000|2025-03-26 11:25:00|4358|4357|4361|4360.5|4361.5|4360.5|4358|4357|1069
1742988600000|2025-03-26 11:30:00|4361.5|4361|4365.5|4365|4366|4365|4361|4360.5|1271
1742988900000|2025-03-26 11:35:00|4366|4364.5|4364.5|4364|4366|4365|4362.5|4362|1789
1742989200000|2025-03-26 11:40:00|4364|4363|4366.5|4365.5|4367|4366.5|4363.5|4363|1110
1742989500000|2025-03-26 11:45:00|4366|4365|4364.5|4364|4366.5|4365.5|4364|4363.5|1736
1742989800000|2025-03-26 11:50:00|4365|4364.5|4359|4358|4366|4365|4359|4358|2366
1742990100000|2025-03-26 11:55:00|4358.5|4357.5|4363|4362.5|4363.5|4362.5|4358|4357|966
1742990400000|2025-03-26 12:00:00|4364|4363.5|4361|4360|4364|4363.5|4360.5|4359.5|573
1742990700000|2025-03-26 12:05:00|4362.5|4361.5|4360|4359.5|4363|4362|4360|4359.5|490
1742991000000|2025-03-26 12:10:00|4359|4359|4361|4360.5|4362|4361.5|4358.5|4358|524
1742991300000|2025-03-26 12:15:00|4362|4361|4363.5|4362.5|4363.5|4362.5|4360|4359.5|1618
1742991600000|2025-03-26 12:20:00|4364|4363|4359.5|4358.5|4364|4363|4359.5|4358.5|626
1742991900000|2025-03-26 12:25:00|4359|4358|4359.5|4359|4360.5|4360|4358.5|4358|1202
1742992200000|2025-03-26 12:30:00|4362|4360|4362|4361|4362|4361|4356.5|4355|781
1742992500000|2025-03-26 12:35:00|4361.5|4360.5|4360|4359.5|4362|4361.5|4359.5|4359|911
1742992800000|2025-03-26 12:40:00|4360.5|4359|4360.5|4359.5|4361.5|4360.5|4359.5|4358.5|895
1742993100000|2025-03-26 12:45:00|4361.5|4361|4362.5|4362|4363|4362|4360.5|4359.5|1295
1742993400000|2025-03-26 12:50:00|4362|4361.5|4360.5|4359.5|4362|4361.5|4359.5|4358.5|964
1742993700000|2025-03-26 12:55:00|4360|4360.5|4359.5|4358.5|4362|4361.5|4358|4357|209
1742994000000|2025-03-26 13:00:00|4359|4358|4357.5|4356.5|4359.5|4358.5|4355.5|4354.5|414
1742994300000|2025-03-26 13:05:00|4358|4357|4358|4357|4358|4357|4355.5|4355|978
1742994600000|2025-03-26 13:10:00|4357.5|4356.5|4360|4358.5|4360|4358.5|4357|4356.5|790
1742994900000|2025-03-26 13:15:00|4359.5|4358|4351.5|4351|4359.5|4358.5|4351.5|4351|1098
1742995200000|2025-03-26 13:20:00|4352|4350.5|4350.5|4349.5|4352|4351|4349|4348|1254
1742995500000|2025-03-26 13:25:00|4351.5|4350.5|4348|4347|4351.5|4350.5|4347|4346|1506
1742995800000|2025-03-26 13:30:00|4348.5|4348|4345|4344.5|4349|4348.5|4345|4344.5|4937
1742996100000|2025-03-26 13:35:00|4345.5|4343.5|4343.5|4342.5|4345.5|4344.5|4340|4339.5|4705
1742996400000|2025-03-26 13:40:00|4344|4343|4345.5|4344.5|4345.5|4345|4342|4341|1987
1742996700000|2025-03-26 13:45:00|4346.5|4345.5|4343|4342|4347|4346|4342.5|4341.5|4194
1742997000000|2025-03-26 13:50:00|4342.5|4341|4345.5|4344.5|4345.5|4345|4340|4339.5|1951
1742997300000|2025-03-26 13:55:00|4345|4344|4341|4340|4345.5|4344.5|4336|4335.5|2916
1742997600000|2025-03-26 14:00:00|4340.5|4339.5|4340.5|4340|4343|4342|4339|4338|4802
1742997900000|2025-03-26 14:05:00|4341|4340.5|4350|4349|4351.5|4350.5|4341|4340|2123
1742998200000|2025-03-26 14:10:00|4349.5|4348|4350|4349|4351.5|4351|4345.5|4345|3889
1742998500000|2025-03-26 14:15:00|4350.5|4350|4345|4344.5|4352|4351|4344|4343.5|1745
1742998800000|2025-03-26 14:20:00|4344.5|4344|4337|4336|4344.5|4344|4337|4335.5|5291
1742999100000|2025-03-26 14:25:00|4336.5|4335.5|4336.5|4335.5|4340|4339.5|4336|4335.5|971
1742999400000|2025-03-26 14:30:00|4335|4334|4345|4344.5|4345|4344.5|4334.5|4333.5|3455
1742999700000|2025-03-26 14:35:00|4346|4345.5|4350|4349|4352|4351|4346|4345.5|1654
1743000000000|2025-03-26 14:40:00|4349.5|4348.5|4348|4347|4351.5|4351|4346.5|4345.5|1359
1743000300000|2025-03-26 14:45:00|4348.5|4347.5|4348|4347|4349.5|4349|4346.5|4346|1620
1743000600000|2025-03-26 14:50:00|4348.5|4347.5|4349.5|4349|4351|4350|4347|4346.5|1859
1743000900000|2025-03-26 14:55:00|4349|4348|4356|4355|4356|4355|4348.5|4348|2245
1743001200000|2025-03-26 15:00:00|4356.5|4355.5|4355.5|4355|4357|4356.5|4353.5|4353|1460
1743001500000|2025-03-26 15:05:00|4356|4355.5|4362|4361|4363.5|4362.5|4355.5|4355.5|2733
1743001800000|2025-03-26 15:10:00|4361.5|4360.5|4361.5|4360.5|4363|4362|4359.5|4359|2798
1743002100000|2025-03-26 15:15:00|4361|4361|4358.5|4357.5|4361.5|4361|4355.5|4355|1989
1743002400000|2025-03-26 15:20:00|4359|4358|4356|4355.5|4359|4358|4355.5|4355|2190
1743002700000|2025-03-26 15:25:00|4355.5|4355|4353|4352.5|4356|4355.5|4349|4348|3224
1743003000000|2025-03-26 15:30:00|4353.5|4353|4356|4355.5|4359.5|4358.5|4353.5|4353|1880
1743003300000|2025-03-26 15:35:00|4356.5|4356|4359.5|4358.5|4360|4359|4356.5|4356|2651
1743003600000|2025-03-26 15:40:00|4358.5|4358|4355|4354|4360|4359|4355|4354|1406
1743003900000|2025-03-26 15:45:00|4354.5|4354.5|4359.5|4358.5|4361|4360|4354.5|4354.5|2891
1743004200000|2025-03-26 15:50:00|4359|4359|4363|4362.5|4364.5|4363.5|4359|4358.5|1885
1743004500000|2025-03-26 15:55:00|4363.5|4363|4360|4359|4364.5|4364|4354|4353.5|5710
1743004800000|2025-03-26 16:00:00|4359.5|4358|4355|4354.5|4359.5|4358|4353|4352.5|7636
1743005100000|2025-03-26 16:05:00|4354.5|4354|4356|4355.5|4358|4357.5|4354|4353.5|1603
1743005400000|2025-03-26 16:10:00|4356.5|4356|4359|4358.5|4360|4359.5|4356.5|4356|1806
1743005700000|2025-03-26 16:15:00|4360|4359|4362.5|4362|4364|4363.5|4358.5|4358|4709
1743006000000|2025-03-26 16:20:00|4364|4363.5|4363.5|4363|4365|4364.5|4361.5|4361|3179
1743006300000|2025-03-26 16:25:00|4364|4363.5|4363|4362|4366.5|4366|4361.5|4361|3701
1743062400000|2025-03-27 08:00:00|4352.5|4350|4358|4356.5|4367.5|4365|4352.5|4350|9600
1743062700000|2025-03-27 08:05:00|4359|4357|4368.5|4367|4372|4370|4358|4356.5|7219
1743063000000|2025-03-27 08:10:00|4368|4366|4374.5|4373.5|4375|4373.5|4364|4363|6434
1743063300000|2025-03-27 08:15:00|4376|4375.5|4381.5|4381|4382|4381|4372|4370|6696
1743063600000|2025-03-27 08:20:00|4382|4380|4376|4375|4382|4381|4370.5|4369.5|3292
1743063900000|2025-03-27 08:25:00|4375.5|4374.5|4374|4373|4376|4375|4367|4365.5|4086
1743064200000|2025-03-27 08:30:00|4374.5|4373.5|4374.5|4373.5|4375|4374|4371.5|4371|2915
1743064500000|2025-03-27 08:35:00|4374|4373|4369|4368|4374|4373|4368|4367|2246
1743064800000|2025-03-27 08:40:00|4369.5|4368.5|4366|4365|4371|4370|4365|4364.5|2823
1743065100000|2025-03-27 08:45:00|4365.5|4364.5|4367|4366|4367.5|4367|4363.5|4363|1530
1743065400000|2025-03-27 08:50:00|4367.5|4365.5|4356.5|4355.5|4367.5|4365.5|4356.5|4355.5|1262
1743065700000|2025-03-27 08:55:00|4356|4356|4362.5|4362|4365|4364.5|4355|4354.5|2543
1743066000000|2025-03-27 09:00:00|4363|4362.5|4364|4363|4367|4366|4361.5|4360.5|5704
1743066300000|2025-03-27 09:05:00|4363.5|4362.5|4364.5|4363.5|4369.5|4368.5|4363|4362|2654
1743066600000|2025-03-27 09:10:00|4365|4363|4361.5|4360.5|4365.5|4364.5|4361|4360.5|794
1743066900000|2025-03-27 09:15:00|4360.5|4360|4358.5|4357.5|4362.5|4362|4358|4357.5|2650
1743067200000|2025-03-27 09:20:00|4358|4356.5|4363|4362|4363|4362.5|4356.5|4355.5|2301
1743067500000|2025-03-27 09:25:00|4362.5|4362.5|4367.5|4366.5|4368.5|4367.5|4362.5|4362.5|2337
1743067800000|2025-03-27 09:30:00|4367|4366|4364.5|4363.5|4368.5|4367.5|4363|4362.5|1918
1743068100000|2025-03-27 09:35:00|4364|4363|4362|4361|4365|4364|4360|4359|1755
1743068400000|2025-03-27 09:40:00|4362.5|4361.5|4365.5|4364.5|4365.5|4364.5|4362.5|4361.5|1551
1743068700000|2025-03-27 09:45:00|4365|4365|4364|4363.5|4367.5|4367|4361|4360.5|2533
1743069000000|2025-03-27 09:50:00|4363.5|4363|4358.5|4358|4364|4363.5|4357|4356|1557
1743069300000|2025-03-27 09:55:00|4359|4358.5|4359|4358|4362|4361.5|4358.5|4358|1379
1743069600000|2025-03-27 10:00:00|4360.5|4359.5|4362|4361.5|4362.5|4361.5|4358|4357.5|2100
1743069900000|2025-03-27 10:05:00|4362.5|4361|4360.5|4359.5|4364|4363.5|4359.5|4358|1287
1743070200000|2025-03-27 10:10:00|4361|4360|4361|4360.5|4363|4362.5|4359.5|4359|1502
1743070500000|2025-03-27 10:15:00|4361.5|4361|4362.5|4361.5|4364.5|4364|4360.5|4360|3067
1743070800000|2025-03-27 10:20:00|4363|4362.5|4361.5|4360.5|4365|4364|4360.5|4360|1584
1743071100000|2025-03-27 10:25:00|4362.5|4362|4362|4361|4363.5|4363|4361|4360.5|864
1743071400000|2025-03-27 10:30:00|4361.5|4361.5|4365|4364.5|4365|4364.5|4361.5|4361|1152
1743071700000|2025-03-27 10:35:00|4365.5|4365|4361.5|4361|4365.5|4365|4361|4360.5|492
1743072000000|2025-03-27 10:40:00|4361|4360.5|4361|4360.5|4362|4361.5|4358.5|4358|2154
1743072300000|2025-03-27 10:45:00|4361.5|4360|4354.5|4354|4361.5|4360.5|4354|4353.5|1168
1743072600000|2025-03-27 10:50:00|4355|4354.5|4355|4354.5|4356.5|4355.5|4351|4350|1251
1743072900000|2025-03-27 10:55:00|4356|4355|4353.5|4352.5|4356.5|4356|4353|4352.5|1010
1743073200000|2025-03-27 11:00:00|4353|4352|4353.5|4353|4355|4354.5|4348.5|4347.5|620
1743073500000|2025-03-27 11:05:00|4354.5|4353.5|4358|4357|4359|4358|4354.5|4353.5|1239
1743073800000|2025-03-27 11:10:00|4357.5|4356.5|4354|4353|4357.5|4356.5|4351|4350.5|2216
1743074100000|2025-03-27 11:15:00|4354.5|4353.5|4354.5|4353.5|4358.5|4357.5|4353.5|4352.5|1025
1743074400000|2025-03-27 11:20:00|4354|4353|4355.5|4354.5|4355.5|4354.5|4352|4351.5|846
1743074700000|2025-03-27 11:25:00|4356|4355|4353|4352|4356|4355.5|4351.5|4351|1885
1743075000000|2025-03-27 11:30:00|4353.5|4352.5|4358|4357|4358.5|4358|4353|4352|1518
1743075300000|2025-03-27 11:35:00|4357.5|4357.5|4359|4358|4360|4359|4357.5|4357.5|425
1743075600000|2025-03-27 11:40:00|4358.5|4357.5|4356.5|4355.5|4359|4357.5|4354|4353.5|1910
1743075900000|2025-03-27 11:45:00|4357|4356.5|4357|4356|4358|4357|4356|4355.5|268
1743076200000|2025-03-27 11:50:00|4356.5|4356.5|4357.5|4357|4359.5|4359|4356.5|4356|706
1743076500000|2025-03-27 11:55:00|4357|4356.5|4350.5|4349.5|4357|4356.5|4349|4348|2500
1743076800000|2025-03-27 12:00:00|4350|4350|4348.5|4347.5|4350.5|4350|4348.5|4347.5|2435
1743077100000|2025-03-27 12:05:00|4349|4348|4346.5|4345.5|4349|4348|4344.5|4344|2268
1743077400000|2025-03-27 12:10:00|4346|4345|4347|4346|4349|4348.5|4346|4345|951
1743077700000|2025-03-27 12:15:00|4347.5|4346.5|4345|4344.5|4350.5|4349.5|4345|4344.5|2658
1743078000000|2025-03-27 12:20:00|4344.5|4344|4347.5|4346.5|4348.5|4347.5|4344.5|4344|3811
1743078300000|2025-03-27 12:25:00|4348|4347|4346.5|4345|4348|4347.5|4345.5|4344.5|1528
1743078600000|2025-03-27 12:30:00|4347|4346|4351.5|4350.5|4353|4352.5|4346.5|4345|1490
1743078900000|2025-03-27 12:35:00|4352|4351|4350|4349|4354.5|4353.5|4349.5|4349|1645
1743079200000|2025-03-27 12:40:00|4351|4349.5|4347|4346.5|4352|4351.5|4346|4345.5|2443
1743079500000|2025-03-27 12:45:00|4347.5|4346|4348.5|4348|4350|4349|4346|4345|2702
1743079800000|2025-03-27 12:50:00|4347.5|4347|4346.5|4345.5|4348|4347.5|4345|4344.5|3325
1743080100000|2025-03-27 12:55:00|4347.5|4346|4349.5|4349|4349.5|4349|4346.5|4345.5|3701
1743080400000|2025-03-27 13:00:00|4350|4348.5|4353.5|4352.5|4356.5|4356|4349.5|4348.5|2144
1743080700000|2025-03-27 13:05:00|4352.5|4352|4344|4343.5|4352.5|4352|4344|4343.5|4568
1743081000000|2025-03-27 13:10:00|4343.5|4343|4346|4345|4346|4345|4340|4339|1488
1743081300000|2025-03-27 13:15:00|4346.5|4345.5|4351|4350|4351|4350|4346|4345.5|1349
1743081600000|2025-03-27 13:20:00|4350|4349.5|4347.5|4346.5|4350.5|4349.5|4345|4344.5|3116
1743081900000|2025-03-27 13:25:00|4346.5|4346|4345.5|4344.5|4347.5|4346.5|4344.5|4343.5|2861
1743082200000|2025-03-27 13:30:00|4345|4345|4344|4343|4348.5|4347.5|4342.5|4341.5|6606
1743082500000|2025-03-27 13:35:00|4343.5|4342.5|4339.5|4339|4345|4344.5|4339.5|4339|2652
1743082800000|2025-03-27 13:40:00|4339|4338.5|4343.5|4342.5|4346|4345|4338|4337.5|2727
1743083100000|2025-03-27 13:45:00|4344|4343|4351|4350|4351|4350|4341.5|4340.5|5812
1743083400000|2025-03-27 13:50:00|4351.5|4351|4366|4365|4368.5|4367.5|4351.5|4351|4764
1743083700000|2025-03-27 13:55:00|4365.5|4364.5|4361.5|4360.5|4367|4366|4360|4359|2086
1743084000000|2025-03-27 14:00:00|4362|4361|4360.5|4360|4362.5|4362|4357.5|4357|2838
1743084300000|2025-03-27 14:05:00|4359.5|4358.5|4361.5|4360.5|4365|4364|4359|4358.5|1736
1743084600000|2025-03-27 14:10:00|4361|4359|4364|4363|4366|4364.5|4358|4357.5|1978
1743084900000|2025-03-27 14:15:00|4364.5|4364|4364.5|4363.5|4366|4365.5|4363|4362|3298
1743085200000|2025-03-27 14:20:00|4364|4362.5|4372|4371|4372|4371|4361|4360.5|2262
1743085500000|2025-03-27 14:25:00|4371.5|4370.5|4383|4382|4383.5|4382.5|4371.5|4370.5|2253
1743085800000|2025-03-27 14:30:00|4383.5|4383|4382|4381.5|4384|4383.5|4377.5|4376.5|5220
1743086100000|2025-03-27 14:35:00|4382.5|4382|4386.5|4385.5|4387|4386|4379.5|4378.5|4458
1743086400000|2025-03-27 14:40:00|4387.5|4386.5|4397.5|4396.5|4399.5|4398.5|4386|4385|6920
1743086700000|2025-03-27 14:45:00|4398|4397|4398|4397|4404|4403|4396|4395|4368
1743087000000|2025-03-27 14:50:00|4397.5|4398.5|4393.5|4393|4399|4398.5|4392|4391.5|3974
1743087300000|2025-03-27 14:55:00|4393|4392.5|4394.5|4393.5|4395.5|4394.5|4392|4391.5|2181
1743087600000|2025-03-27 15:00:00|4395|4394.5|4407|4406|4409|4408|4394.5|4394|3682
1743087900000|2025-03-27 15:05:00|4406|4405.5|4416.5|4416|4417.5|4416.5|4405|4404.5|2838
1743088200000|2025-03-27 15:10:00|4417|4417|4427|4426|4429.5|4428.5|4416.5|4417|5304
1743088500000|2025-03-27 15:15:00|4426.5|4426.5|4428.5|4427.5|4429.5|4429|4424|4423.5|2502
1743088800000|2025-03-27 15:20:00|4428|4427|4419.5|4419|4428|4427|4418|4417.5|807
1743089100000|2025-03-27 15:25:00|4420|4419.5|4413|4412.5|4420.5|4420|4410.5|4410|2206
1743089400000|2025-03-27 15:30:00|4413.5|4413|4407|4406.5|4414|4413.5|4402.5|4402|3875
1743089700000|2025-03-27 15:35:00|4408|4407|4406.5|4405.5|4408.5|4408|4400.5|4400|3658
1743090000000|2025-03-27 15:40:00|4407|4406.5|4408.5|4407.5|4409.5|4409|4404.5|4404|3937
1743090300000|2025-03-27 15:45:00|4409|4408|4403|4402|4409|4408.5|4402|4401|1920
1743090600000|2025-03-27 15:50:00|4402.5|4402.5|4402.5|4401.5|4405|4404.5|4401|4400.5|2076
1743090900000|2025-03-27 15:55:00|4402|4401|4401|4400.5|4405|4404.5|4399.5|4399|2575
1743091200000|2025-03-27 16:00:00|4402|4401|4400|4399|4402|4401.5|4397|4396.5|3799
1743091500000|2025-03-27 16:05:00|4400.5|4399.5|4402.5|4402|4407|4406.5|4400|4399.5|4814
1743091800000|2025-03-27 16:10:00|4403|4402.5|4404|4403.5|4406|4405.5|4402.5|4402|4099
1743092100000|2025-03-27 16:15:00|4403.5|4403|4408|4407.5|4409.5|4409|4402.5|4401.5|2679
1743092400000|2025-03-27 16:20:00|4408.5|4408|4407|4406.5|4411|4410|4407|4406.5|6179
1743092700000|2025-03-27 16:25:00|4407.5|4407|4405|4404.5|4407.5|4407|4402.5|4402|7102
1743148800000|2025-03-28 08:00:00|4370|4363.5|4373.5|4370.5|4376.5|4373|4363.5|4357.5|2765
1743149100000|2025-03-28 08:05:00|4373|4371|4383.5|4382|4388|4385.5|4372.5|4370.5|4038
1743149400000|2025-03-28 08:10:00|4385|4384|4390|4388.5|4390|4389|4379|4378|4916
1743149700000|2025-03-28 08:15:00|4389.5|4388|4393.5|4393|4396.5|4395.5|4387|4386|3707
1743150000000|2025-03-28 08:20:00|4394.5|4393.5|4395|4394|4402.5|4401|4391|4390|3877
1743150300000|2025-03-28 08:25:00|4394.5|4393.5|4386|4385|4396.5|4395|4386|4384.5|3320
1743150600000|2025-03-28 08:30:00|4388|4387|4395.5|4394.5|4397.5|4396.5|4383|4382|4754
1743150900000|2025-03-28 08:35:00|4396.5|4395|4408.5|4407.5|4414|4412.5|4395.5|4394.5|2648
1743151200000|2025-03-28 08:40:00|4408|4406.5|4399|4397.5|4409.5|4408.5|4396.5|4395.5|4183
1743151500000|2025-03-28 08:45:00|4400|4398|4407|4406|4408|4406.5|4395.5|4394.5|3156
1743151800000|2025-03-28 08:50:00|4408.5|4407|4407.5|4406|4409.5|4408.5|4406|4405.5|1644
1743152100000|2025-03-28 08:55:00|4409.5|4408.5|4406|4405|4410.5|4409.5|4403.5|4402|2063
1743152400000|2025-03-28 09:00:00|4405.5|4404.5|4401.5|4400.5|4407|4406|4401|4400.5|1992
1743152700000|2025-03-28 09:05:00|4402|4401|4399|4398.5|4403.5|4402.5|4398|4397.5|1665
1743153000000|2025-03-28 09:10:00|4398|4398|4398|4396.5|4400|4399|4394|4393|1285
1743153300000|2025-03-28 09:15:00|4397.5|4396|4396.5|4395|4399.5|4398.5|4394.5|4393.5|990
1743153600000|2025-03-28 09:20:00|4397|4395.5|4391|4389.5|4397|4396|4390|4388.5|2695
1743153900000|2025-03-28 09:25:00|4391.5|4390|4388|4387|4391.5|4390|4386|4385|2161
1743154200000|2025-03-28 09:30:00|4387.5|4386.5|4382.5|4381.5|4388|4387|4379.5|4378.5|4503
1743154500000|2025-03-28 09:35:00|4383.5|4382.5|4377.5|4376.5|4383.5|4382.5|4376.5|4375|2763
1743154800000|2025-03-28 09:40:00|4379.5|4377|4374|4373.5|4381|4380|4374|4373.5|1782
1743155100000|2025-03-28 09:45:00|4373.5|4373|4364.5|4363.5|4373.5|4373|4363|4362.5|3940
1743155400000|2025-03-28 09:50:00|4365|4364|4362|4361.5|4367|4366|4359|4358.5|4078
1743155700000|2025-03-28 09:55:00|4361.5|4361|4356.5|4355|4362|4361|4352.5|4351.5|5735
1743156000000|2025-03-28 10:00:00|4356|4354.5|4359.5|4358.5|4365|4363.5|4356|4354.5|2162
1743156300000|2025-03-28 10:05:00|4361|4359.5|4357|4356.5|4362|4360.5|4356|4355|2953
1743156600000|2025-03-28 10:10:00|4358|4357|4357.5|4356.5|4362.5|4361.5|4355|4354.5|3239
1743156900000|2025-03-28 10:15:00|4358|4357|4358|4356.5|4362.5|4361|4356.5|4355.5|3340
1743157200000|2025-03-28 10:20:00|4357.5|4357|4351|4350|4358.5|4357.5|4345|4344.5|2227
1743157500000|2025-03-28 10:25:00|4351.5|4346|4348|4346.5|4353.5|4352.5|4347.5|4346|1735
1743157800000|2025-03-28 10:30:00|4349.5|4348.5|4344|4342|4352|4351.5|4341.5|4341|2479
1743158100000|2025-03-28 10:35:00|4343.5|4342.5|4350.5|4349.5|4351|4350.5|4342|4341|8223
1743158400000|2025-03-28 10:40:00|4350|4348.5|4345|4344|4351|4350.5|4344|4343|2919
1743158700000|2025-03-28 10:45:00|4344|4343.5|4343.5|4342.5|4345.5|4344.5|4342.5|4341.5|2865
1743159000000|2025-03-28 10:50:00|4343|4342|4341.5|4341|4348|4346.5|4341.5|4341|2937
1743159300000|2025-03-28 10:55:00|4342|4340|4337|4336|4343.5|4343|4334|4333.5|3079
1743159600000|2025-03-28 11:00:00|4338|4337|4340.5|4339.5|4342.5|4341.5|4337|4336.5|2754
1743159900000|2025-03-28 11:05:00|4340|4339|4341|4340.5|4343.5|4342|4339.5|4338.5|2980
1743160200000|2025-03-28 11:10:00|4341.5|4341|4345|4344|4345.5|4344.5|4340|4339.5|3843
1743160500000|2025-03-28 11:15:00|4344.5|4344.5|4353|4352.5|4355|4354|4344.5|4344.5|1602
1743160800000|2025-03-28 11:20:00|4352|4351.5|4352|4351|4355|4354|4351|4349.5|927
1743161100000|2025-03-28 11:25:00|4353|4352|4359.5|4358.5|4360.5|4359.5|4353|4352|1617
1743161400000|2025-03-28 11:30:00|4360|4359|4358.5|4357.5|4362.5|4361|4357.5|4356.5|1610
1743161700000|2025-03-28 11:35:00|4357|4356.5|4359.5|4359|4361.5|4360|4356.5|4356|1976
1743162000000|2025-03-28 11:40:00|4360|4358|4364|4363|4368|4367|4358.5|4358|1410
1743162300000|2025-03-28 11:45:00|4363.5|4362.5|4360.5|4360|4364.5|4363.5|4359.5|4358.5|1955
1743162600000|2025-03-28 11:50:00|4361|4359.5|4364.5|4363.5|4365|4364|4359.5|4359|623
1743162900000|2025-03-28 11:55:00|4365|4364|4366|4365|4368.5|4367.5|4364.5|4364|1798
1743163200000|2025-03-28 12:00:00|4365|4364|4368|4366.5|4370.5|4369.5|4365|4364|1376
1743163500000|2025-03-28 12:05:00|4367.5|4366|4368|4366.5|4369.5|4368.5|4366|4365|1408
1743163800000|2025-03-28 12:10:00|4367.5|4367|4366.5|4365.5|4368.5|4367.5|4364.5|4364|1302
1743164100000|2025-03-28 12:15:00|4366|4365|4369|4368|4371|4369.5|4365|4364.5|1697
1743164400000|2025-03-28 12:20:00|4368.5|4367.5|4366|4365|4369|4368|4362.5|4361|2331
1743164700000|2025-03-28 12:25:00|4366.5|4366|4370|4368.5|4370.5|4369|4365.5|4365|910
1743165000000|2025-03-28 12:30:00|4369.5|4369|4364.5|4363|4371.5|4369|4362|4360.5|2488
1743165300000|2025-03-28 12:35:00|4364|4364|4361|4360|4366.5|4365.5|4361|4360|746
1743165600000|2025-03-28 12:40:00|4361.5|4360.5|4361.5|4360.5|4363.5|4362|4360.5|4360|2167
1743165900000|2025-03-28 12:45:00|4362|4360|4362.5|4361.5|4363.5|4362.5|4358|4357|1736
1743166200000|2025-03-28 12:50:00|4362|4361|4362.5|4361.5|4363.5|4362.5|4358.5|4357.5|1560
1743166500000|2025-03-28 12:55:00|4362|4361|4362.5|4362|4364|4363|4359.5|4359|1589
1743166800000|2025-03-28 13:00:00|4362|4361.5|4358|4357|4363|4362|4356|4355|3298
1743167100000|2025-03-28 13:05:00|4357.5|4356.5|4373.5|4372.5|4377.5|4376.5|4357|4356.5|6948
1743167400000|2025-03-28 13:10:00|4374|4373|4376.5|4375|4376.5|4375.5|4369.5|4369|2742
1743167700000|2025-03-28 13:15:00|4376|4375.5|4378|4377|4383|4382|4373|4372|2032
1743168000000|2025-03-28 13:20:00|4377.5|4376.5|4371.5|4370.5|4377.5|4376.5|4371.5|4370.5|2266
1743168300000|2025-03-28 13:25:00|4370.5|4370|4366.5|4366|4371|4370|4366|4365.5|2180
1743168600000|2025-03-28 13:30:00|4367|4366.5|4356.5|4355.5|4369.5|4368|4355|4354|5795
1743168900000|2025-03-28 13:35:00|4356|4355|4362.5|4361.5|4362.5|4361.5|4351.5|4350.5|4589
1743169200000|2025-03-28 13:40:00|4363.5|4362|4349|4348|4363.5|4362.5|4349|4348|2978
1743169500000|2025-03-28 13:45:00|4348|4347.5|4346.5|4345.5|4349|4348|4343|4342|3629
1743169800000|2025-03-28 13:50:00|4346|4346|4343.5|4343|4350|4349.5|4339.5|4339|4371
1743170100000|2025-03-28 13:55:00|4344|4343.5|4334|4332.5|4344.5|4343.5|4332.5|4331.5|4439
1743170400000|2025-03-28 14:00:00|4333|4331.5|4319|4318|4337.5|4336.5|4318|4317|6081
1743170700000|2025-03-28 14:05:00|4319.5|4318.5|4305|4304|4322.5|4321.5|4301|4300|9648
1743171000000|2025-03-28 14:10:00|4304|4303|4301.5|4300.5|4307|4305.5|4299.5|4298.5|7028
1743171300000|2025-03-28 14:15:00|4302|4301|4304|4303.5|4306|4305|4299.5|4299|11192
1743171600000|2025-03-28 14:20:00|4305|4304|4299.5|4298.5|4309.5|4309|4299.5|4298.5|8291
1743171900000|2025-03-28 14:25:00|4299|4298|4299|4298|4300.5|4299.5|4291.5|4290.5|2918
1743172200000|2025-03-28 14:30:00|4299.5|4298.5|4287|4286.5|4299.5|4298.5|4287|4286|4826
1743172500000|2025-03-28 14:35:00|4287.5|4285.5|4290.5|4289.5|4293|4292|4282.5|4281.5|6181
1743172800000|2025-03-28 14:40:00|4291.5|4290|4294.5|4294|4297|4296.5|4287.5|4286|6384
1743173100000|2025-03-28 14:45:00|4294|4293.5|4284.5|4284|4297.5|4296|4284|4283.5|4242
1743173400000|2025-03-28 14:50:00|4285.5|4283.5|4299.5|4298.5|4299.5|4298.5|4284.5|4283.5|2693
1743173700000|2025-03-28 14:55:00|4300.5|4299|4285.5|4284.5|4300.5|4299.5|4285|4284.5|5095
1743174000000|2025-03-28 15:00:00|4286|4284|4288|4287.5|4290.5|4290|4279.5|4279|6092
1743174300000|2025-03-28 15:05:00|4287.5|4287|4300.5|4299.5|4303|4301.5|4287.5|4287|4576
1743174600000|2025-03-28 15:10:00|4301|4300.5|4304.5|4304|4309|4308|4299.5|4299|7998
1743174900000|2025-03-28 15:15:00|4303.5|4302.5|4306|4305.5|4313.5|4312.5|4302|4301|11565
1743175200000|2025-03-28 15:20:00|4305|4304.5|4307.5|4306.5|4308.5|4307.5|4304|4303.5|2846
1743175500000|2025-03-28 15:25:00|4308.5|4307|4319.5|4319|4319.5|4319|4307.5|4306.5|8220
1743175800000|2025-03-28 15:30:00|4320|4319.5|4322|4321|4324|4322.5|4318.5|4317.5|4510
1743176100000|2025-03-28 15:35:00|4321.5|4320.5|4324.5|4323.5|4330|4329|4319|4318|6071
1743176400000|2025-03-28 15:40:00|4325|4324|4316|4315|4328|4327|4314.5|4313.5|1180
1743176700000|2025-03-28 15:45:00|4316.5|4315.5|4313.5|4313|4316.5|4315.5|4310.5|4310|2325
1743177000000|2025-03-28 15:50:00|4313|4312.5|4311.5|4310.5|4314|4313|4310|4309|2037
1743177300000|2025-03-28 15:55:00|4311|4310|4308|4307|4311|4310.5|4306|4305|3109
1743177600000|2025-03-28 16:00:00|4307.5|4307.5|4315|4314|4315.5|4315|4307.5|4307.5|2653
1743177900000|2025-03-28 16:05:00|4314|4313|4310|4309.5|4317|4316.5|4308.5|4308|2747
1743178200000|2025-03-28 16:10:00|4309.5|4309|4305|4304|4315.5|4315|4304.5|4303.5|3344
1743178500000|2025-03-28 16:15:00|4304.5|4304.5|4299.5|4299|4306|4305|4297.5|4297|3748
1743178800000|2025-03-28 16:20:00|4299|4298.5|4295|4294|4300.5|4299.5|4293|4292.5|6741
1743179100000|2025-03-28 16:25:00|4293.5|4293|4292.5|4291.5|4295.5|4295|4290|4289.5|4646
1743404400000|2025-03-31 07:00:00|4218|4214.5|4212|4210|4243|4236.5|4197.5|4195|10750
1743404700000|2025-03-31 07:05:00|4211.5|4210.5|4223.5|4223|4228|4227.5|4205|4203|11041
1743405000000|2025-03-31 07:10:00|4224|4222.5|4240|4239.5|4242|4241.5|4224|4222.5|14737
1743405300000|2025-03-31 07:15:00|4241.5|4239|4250|4249|4250|4249.5|4241|4239|13688
1743405600000|2025-03-31 07:20:00|4249.5|4255|4245.5|4244.5|4259.5|4258.5|4238|4237.5|8937
1743405900000|2025-03-31 07:25:00|4246|4245|4243|4242|4248|4247|4236.5|4235.5|10681
1743406200000|2025-03-31 07:30:00|4243.5|4242.5|4239|4238|4244|4242.5|4235|4234|5077
1743406500000|2025-03-31 07:35:00|4239.5|4238.5|4243.5|4242.5|4247.5|4246|4239|4238|6490
1743406800000|2025-03-31 07:40:00|4244|4243|4243.5|4242|4245|4243.5|4239.5|4238.5|4674
1743407100000|2025-03-31 07:45:00|4243|4243|4243.5|4242.5|4243.5|4243|4237.5|4237|4712
1743407400000|2025-03-31 07:50:00|4244.5|4243|4245|4244.5|4248.5|4247|4237.5|4236.5|8635
1743407700000|2025-03-31 07:55:00|4244.5|4244|4265.5|4264.5|4266|4265|4241|4240|6784
1743408000000|2025-03-31 08:00:00|4264|4262.5|4261.5|4260.5|4267|4266.5|4256.5|4256|6713
1743408300000|2025-03-31 08:05:00|4260|4259.5|4254.5|4253.5|4262|4261|4254|4253.5|8631
1743408600000|2025-03-31 08:10:00|4254|4254|4251|4250.5|4255|4254.5|4249|4248|2973
1743408900000|2025-03-31 08:15:00|4250.5|4249.5|4247.5|4246.5|4251.5|4250.5|4244|4243.5|2159
1743409200000|2025-03-31 08:20:00|4247|4245|4242.5|4242|4247|4245.5|4241.5|4241|1931
1743409500000|2025-03-31 08:25:00|4243|4241.5|4251|4250|4252.5|4251.5|4243|4241.5|2301
1743409800000|2025-03-31 08:30:00|4251.5|4250.5|4249|4248.5|4252|4250.5|4246|4245|3040
1743410100000|2025-03-31 08:35:00|4249.5|4248|4251.5|4251|4254|4253.5|4249.5|4248|4072
1743410400000|2025-03-31 08:40:00|4251|4250.5|4251|4250.5|4253.5|4253|4249.5|4249|1628
1743410700000|2025-03-31 08:45:00|4250.5|4250|4254.5|4253.5|4256.5|4255|4249|4248.5|2487
1743411000000|2025-03-31 08:50:00|4254|4251.5|4252|4251|4255|4254|4249|4248|3738
1743411300000|2025-03-31 08:55:00|4251.5|4250.5|4249.5|4249|4252|4250.5|4247.5|4246.5|2378
1743411600000|2025-03-31 09:00:00|4248|4248.5|4243|4242|4248|4248.5|4242|4241.5|4225
1743411900000|2025-03-31 09:05:00|4244|4242.5|4244.5|4243.5|4245.5|4245|4242.5|4242|2779
1743412200000|2025-03-31 09:10:00|4243.5|4244|4243|4242|4245|4244.5|4240.5|4239.5|3959
1743412500000|2025-03-31 09:15:00|4243.5|4242.5|4244.5|4243.5|4248|4247|4243|4242|3527
1743412800000|2025-03-31 09:20:00|4244|4244|4247.5|4247|4252|4251|4244|4243.5|2190
1743413100000|2025-03-31 09:25:00|4246.5|4246|4248|4247|4249.5|4248.5|4246|4245.5|1688
1743413400000|2025-03-31 09:30:00|4247.5|4246.5|4247.5|4246.5|4249|4248.5|4246|4245.5|2675
1743413700000|2025-03-31 09:35:00|4247|4246|4240.5|4239.5|4247|4246|4239|4238.5|2744
1743414000000|2025-03-31 09:40:00|4240|4239|4238|4236.5|4241|4240|4236.5|4236|4790
1743414300000|2025-03-31 09:45:00|4237.5|4237|4237|4236.5|4238|4237.5|4235|4234.5|2777
1743414600000|2025-03-31 09:50:00|4237.5|4237|4239|4238.5|4241.5|4240.5|4236.5|4235.5|14625
1743414900000|2025-03-31 09:55:00|4239.5|4239|4239.5|4238.5|4241.5|4240.5|4237.5|4236.5|13403
1743415200000|2025-03-31 10:00:00|4239|4238|4238|4237.5|4243|4242.5|4235.5|4235|7472
1743415500000|2025-03-31 10:05:00|4238.5|4237|4235|4234.5|4241|4240.5|4235|4234|6101
1743415800000|2025-03-31 10:10:00|4234.5|4234|4233.5|4232.5|4235|4234.5|4230|4229.5|4029
1743416100000|2025-03-31 10:15:00|4234|4233|4229.5|4229|4234|4233.5|4229|4228|3048
1743416400000|2025-03-31 10:20:00|4230.5|4229.5|4232|4231.5|4237|4236|4230.5|4229.5|4090
1743416700000|2025-03-31 10:25:00|4232.5|4232|4234|4233.5|4236.5|4236|4231|4230.5|5004
1743417000000|2025-03-31 10:30:00|4233.5|4233|4233.5|4233|4234.5|4233.5|4229|4228|2671
1743417300000|2025-03-31 10:35:00|4233|4232.5|4232.5|4232|4235.5|4235|4231.5|4231|2971
1743417600000|2025-03-31 10:40:00|4232|4231.5|4230|4229|4232.5|4232|4229|4228.5|1912
1743417900000|2025-03-31 10:45:00|4230.5|4230|4232|4231.5|4238|4237.5|4230.5|4230|3525
1743418200000|2025-03-31 10:50:00|4232.5|4232|4228|4227.5|4234|4233.5|4227|4226.5|4929
1743418500000|2025-03-31 10:55:00|4227.5|4227|4227.5|4226.5|4228.5|4228|4224.5|4224|4454
1743418800000|2025-03-31 11:00:00|4228|4227.5|4236|4235|4236|4235|4228|4227.5|4903
1743419100000|2025-03-31 11:05:00|4236.5|4235.5|4234|4233|4237.5|4236.5|4232.5|4232|3726
1743419400000|2025-03-31 11:10:00|4233.5|4233.5|4230|4229.5|4235.5|4235|4230|4229.5|2787
1743419700000|2025-03-31 11:15:00|4230.5|4230|4231.5|4231|4236.5|4235.5|4230.5|4229.5|4304
1743420000000|2025-03-31 11:20:00|4231|4230.5|4225.5|4225|4234|4233|4225.5|4225|4887
1743420300000|2025-03-31 11:25:00|4225|4224.5|4219.5|4218.5|4227|4226|4217.5|4217|8182
1743420600000|2025-03-31 11:30:00|4219|4219|4227.5|4226.5|4229|4228.5|4217.5|4216.5|4567
1743420900000|2025-03-31 11:35:00|4226.5|4225.5|4230|4229|4230.5|4230|4226.5|4225.5|4340
1743421200000|2025-03-31 11:40:00|4229.5|4229.5|4236|4235|4237.5|4236.5|4229.5|4229|5219
1743421500000|2025-03-31 11:45:00|4235.5|4234.5|4235|4234|4238|4237.5|4232.5|4232|3848
1743421800000|2025-03-31 11:50:00|4235.5|4234.5|4233|4231.5|4236.5|4235.5|4232|4231.5|4854
1743422100000|2025-03-31 11:55:00|4232.5|4232|4235.5|4234.5|4237|4236.5|4232.5|4232|1491
1743422400000|2025-03-31 12:00:00|4235|4234|4235|4234|4236|4235.5|4232.5|4232|3266
1743422700000|2025-03-31 12:05:00|4235.5|4234.5|4234|4233.5|4238|4237.5|4234|4233|3664
1743423000000|2025-03-31 12:10:00|4233.5|4233|4230.5|4230|4233.5|4233|4229|4228.5|3908
1743423300000|2025-03-31 12:15:00|4230|4229.5|4230|4229|4230.5|4230|4227|4226.5|3881
1743423600000|2025-03-31 12:20:00|4229.5|4228.5|4234|4233|4235.5|4234.5|4228.5|4228|4024
1743423900000|2025-03-31 12:25:00|4234.5|4233.5|4237|4236.5|4241|4240|4233.5|4233|5613
1743424200000|2025-03-31 12:30:00|4237.5|4237|4239.5|4239|4240|4239.5|4234|4233.5|4680
1743424500000|2025-03-31 12:35:00|4240|4239.5|4243.5|4242.5|4247|4246|4239|4238.5|7608
1743424800000|2025-03-31 12:40:00|4243|4243|4244.5|4243.5|4244.5|4243.5|4238.5|4237.5|6048
1743425100000|2025-03-31 12:45:00|4244|4244|4243|4242|4249.5|4248.5|4242.5|4241.5|5406
1743425400000|2025-03-31 12:50:00|4242.5|4243|4242|4241.5|4246|4245|4241|4239.5|9058
1743425700000|2025-03-31 12:55:00|4241.5|4241|4239.5|4239|4242|4241.5|4238|4237|6505
1743426000000|2025-03-31 13:00:00|4239|4238|4246.5|4246|4249|4248.5|4239|4238|7036
1743426300000|2025-03-31 13:05:00|4246|4245.5|4238.5|4238|4246.5|4246|4238|4237.5|5456
1743426600000|2025-03-31 13:10:00|4239|4240|4239|4238.5|4242|4241|4236.5|4236|6471
1743426900000|2025-03-31 13:15:00|4239.5|4239|4242|4241|4242|4241|4234|4233|7323
1743427200000|2025-03-31 13:20:00|4243|4241.5|4241|4240.5|4244.5|4243.5|4239.5|4239|4616
1743427500000|2025-03-31 13:25:00|4242|4241|4241.5|4241|4244.5|4243|4238|4237.5|7062
1743427800000|2025-03-31 13:30:00|4244|4243|4235|4234|4248|4247.5|4230|4229.5|9670
1743428100000|2025-03-31 13:35:00|4236|4235|4232|4231.5|4236.5|4235.5|4231.5|4230.5|7510
1743428400000|2025-03-31 13:40:00|4231.5|4230.5|4222|4221|4231.5|4230.5|4221.5|4220.5|5544
1743428700000|2025-03-31 13:45:00|4221.5|4221.5|4223|4222.5|4228.5|4227.5|4220.5|4220|6183
1743429000000|2025-03-31 13:50:00|4222|4221.5|4234.5|4233.5|4235.5|4235|4221.5|4221|6514
1743429300000|2025-03-31 13:55:00|4235|4234|4234.5|4233.5|4239|4238|4232.5|4231.5|8938
1743429600000|2025-03-31 14:00:00|4234|4234.5|4249|4248|4249|4248.5|4234|4233.5|7408
1743429900000|2025-03-31 14:05:00|4248|4248.5|4250.5|4250|4252|4251.5|4246.5|4245.5|7988
1743430200000|2025-03-31 14:10:00|4250|4249.5|4255|4254.5|4255|4254.5|4249|4248|8798
1743430500000|2025-03-31 14:15:00|4254.5|4254|4250.5|4250|4255.5|4254.5|4250|4248.5|4579
1743430800000|2025-03-31 14:20:00|4250|4249.5|4241.5|4241|4251.5|4250.5|4240.5|4240|5350
1743431100000|2025-03-31 14:25:00|4240.5|4240|4236.5|4236|4241|4240.5|4234.5|4234|7494
1743431400000|2025-03-31 14:30:00|4237|4236.5|4251|4250|4254.5|4253.5|4236.5|4236|6651
1743431700000|2025-03-31 14:35:00|4250.5|4250.5|4243.5|4243|4251|4250.5|4242.5|4242|4408
1743432000000|2025-03-31 14:40:00|4242.5|4241.5|4244.5|4244|4245|4244.5|4241|4240|10800
1743432300000|2025-03-31 14:45:00|4244|4243.5|4249|4248|4251.5|4250.5|4241.5|4240.5|8998
1743432600000|2025-03-31 14:50:00|4248|4247|4241|4240.5|4248|4247.5|4238|4237.5|7836
1743432900000|2025-03-31 14:55:00|4240.5|4240|4240.5|4239.5|4244|4243|4237.5|4236.5|6791
1743433200000|2025-03-31 15:00:00|4241|4240.5|4246.5|4245.5|4247|4246.5|4241|4240.5|7190
1743433500000|2025-03-31 15:05:00|4246|4245|4249.5|4249|4251|4250|4244|4243.5|6833
1743433800000|2025-03-31 15:10:00|4249|4248.5|4247|4246.5|4252.5|4252|4245|4244|7885
1743434100000|2025-03-31 15:15:00|4247.5|4247|4250.5|4250|4252.5|4252|4247.5|4247|9590
1743434400000|2025-03-31 15:20:00|4251|4250.5|4256|4255.5|4256.5|4256|4250|4249.5|13099
1743434700000|2025-03-31 15:25:00|4255.5|4255|4258|4257.5|4260|4259.5|4255.5|4255|16687
1743490800000|2025-04-01 07:00:00|4330.5|4326|4319|4318|4339.5|4334.5|4310|4308.5|26580
1743491100000|2025-04-01 07:05:00|4321|4319|4332|4331|4334.5|4332.5|4321|4319|8341
1743491400000|2025-04-01 07:10:00|4331.5|4330|4326.5|4325.5|4339|4337.5|4325|4324|6983
1743491700000|2025-04-01 07:15:00|4327|4326|4324|4322.5|4328|4327|4318.5|4317|7236
1743492000000|2025-04-01 07:20:00|4324.5|4323|4334.5|4333.5|4337.5|4336.5|4324|4322.5|6551
1743492300000|2025-04-01 07:25:00|4334|4333|4322|4321|4334.5|4333.5|4318|4317|6951
1743492600000|2025-04-01 07:30:00|4323.5|4321.5|4312.5|4311.5|4325|4324|4311|4310|4356
1743492900000|2025-04-01 07:35:00|4313.5|4313|4318|4317|4321|4320.5|4313.5|4312.5|3994
1743493200000|2025-04-01 07:40:00|4318.5|4317.5|4325.5|4324.5|4326|4325.5|4318|4317|4465
1743493500000|2025-04-01 07:45:00|4325|4324|4321|4320|4328|4327|4319.5|4318|4542
1743493800000|2025-04-01 07:50:00|4321.5|4319.5|4317.5|4316.5|4322|4321.5|4315|4314|3519
1743494100000|2025-04-01 07:55:00|4317|4315.5|4315|4314|4318.5|4317.5|4312.5|4311.5|5566
1743494400000|2025-04-01 08:00:00|4314.5|4313.5|4314|4313.5|4316.5|4315|4307|4306|8078
1743494700000|2025-04-01 08:05:00|4313.5|4313|4312|4311.5|4316.5|4315.5|4310.5|4309.5|5842
1743495000000|2025-04-01 08:10:00|4314.5|4313.5|4315.5|4314.5|4316|4315.5|4311.5|4311|3303
1743495300000|2025-04-01 08:15:00|4315|4314|4320.5|4319.5|4320.5|4319.5|4309|4308.5|4045
1743495600000|2025-04-01 08:20:00|4321.5|4320.5|4336|4335|4336.5|4335.5|4321|4320|4956
1743495900000|2025-04-01 08:25:00|4336.5|4335.5|4331.5|4330.5|4337|4336|4331|4330|2806
1743496200000|2025-04-01 08:30:00|4332|4331|4333.5|4332.5|4334|4333.5|4330.5|4330|2501
1743496500000|2025-04-01 08:35:00|4332.5|4331.5|4338.5|4337|4339|4338.5|4332.5|4331.5|10198
1743496800000|2025-04-01 08:40:00|4338|4337.5|4341.5|4340.5|4342.5|4341.5|4338|4337.5|5273
1743497100000|2025-04-01 08:45:00|4341|4341|4331.5|4331|4341.5|4341|4330|4329|3567
1743497400000|2025-04-01 08:50:00|4332|4330.5|4328.5|4327.5|4333.5|4332.5|4328.5|4327.5|2757
1743497700000|2025-04-01 08:55:00|4328|4327|4325.5|4325|4330.5|4329|4325|4324|3515
1743498000000|2025-04-01 09:00:00|4325|4324|4324|4323.5|4328|4327|4324|4323.5|4631
1743498300000|2025-04-01 09:05:00|4323.5|4323|4320.5|4319.5|4326|4325.5|4317|4316|5221
1743498600000|2025-04-01 09:10:00|4321|4320|4318.5|4317.5|4324.5|4324|4318|4317|3782
1743498900000|2025-04-01 09:15:00|4318|4317|4326|4325.5|4326|4325.5|4318|4317|5696
1743499200000|2025-04-01 09:20:00|4326.5|4326|4322|4321.5|4327.5|4327|4322|4321.5|3234
1743499500000|2025-04-01 09:25:00|4321.5|4321|4314|4313.5|4322.5|4322|4313.5|4313|2577
1743499800000|2025-04-01 09:30:00|4316|4315|4326|4325|4327|4326.5|4316|4315|6444
1743500100000|2025-04-01 09:35:00|4326.5|4325.5|4325.5|4324.5|4326.5|4326|4322|4321|2898
1743500400000|2025-04-01 09:40:00|4325|4323.5|4321.5|4320.5|4325|4324|4319.5|4318.5|3886
1743500700000|2025-04-01 09:45:00|4322.5|4321.5|4322|4321|4323|4322.5|4319|4318.5|5905
1743501000000|2025-04-01 09:50:00|4321.5|4320.5|4314|4313|4322|4321|4312.5|4311.5|6018
1743501300000|2025-04-01 09:55:00|4313.5|4312.5|4311|4310.5|4316.5|4316|4306|4305|10141
1743501600000|2025-04-01 10:00:00|4311.5|4311.5|4315.5|4314.5|4315.5|4314.5|4306|4305.5|11762
1743501900000|2025-04-01 10:05:00|4314.5|4314|4310.5|4309.5|4319|4318|4309.5|4309|5407
1743502200000|2025-04-01 10:10:00|4310|4310|4309|4308|4311|4310|4304|4303.5|6631
1743502500000|2025-04-01 10:15:00|4308.5|4307.5|4308|4307|4311.5|4311|4306|4305|4303
1743502800000|2025-04-01 10:20:00|4308.5|4307.5|4304|4303|4310|4309|4303|4302.5|3336
1743503100000|2025-04-01 10:25:00|4304.5|4303.5|4300|4299|4305|4304|4299.5|4299|2206
1743503400000|2025-04-01 10:30:00|4299.5|4298.5|4291.5|4290.5|4300|4299.5|4291|4290.5|3499
1743503700000|2025-04-01 10:35:00|4291|4291|4288.5|4287.5|4291.5|4291|4287|4286|3508
1743504000000|2025-04-01 10:40:00|4289|4288|4290|4289.5|4293|4292.5|4289|4287.5|3445
1743504300000|2025-04-01 10:45:00|4289.5|4289|4296.5|4295.5|4296.5|4295.5|4289.5|4289|1806
1743504600000|2025-04-01 10:50:00|4297|4296|4294.5|4293|4297|4296|4290.5|4290|2550
1743504900000|2025-04-01 10:55:00|4293.5|4293.5|4293.5|4292.5|4296.5|4295.5|4292.5|4291.5|1242
1743505200000|2025-04-01 11:00:00|4294|4293|4289.5|4288.5|4296|4295|4289|4288.5|3065
1743505500000|2025-04-01 11:05:00|4289|4289|4290|4289|4290.5|4290|4286|4285|1968
1743505800000|2025-04-01 11:10:00|4289.5|4288.5|4289|4288.5|4291.5|4291|4288.5|4287.5|2847
1743506100000|2025-04-01 11:15:00|4289.5|4288|4298.5|4297.5|4298.5|4297.5|4289.5|4288|5003
1743506400000|2025-04-01 11:20:00|4298|4298|4300|4299|4303|4302|4298|4298|4904
1743506700000|2025-04-01 11:25:00|4300.5|4298.5|4307|4306|4307|4306|4300|4298.5|4196
1743507000000|2025-04-01 11:30:00|4306.5|4306.5|4304|4303|4307.5|4306.5|4302|4301.5|3994
1743507300000|2025-04-01 11:35:00|4303|4302|4298|4297|4305|4303.5|4298|4297|3348
1743507600000|2025-04-01 11:40:00|4298.5|4297.5|4304|4303.5|4304|4303.5|4297|4296|2612
1743507900000|2025-04-01 11:45:00|4304.5|4303|4305.5|4305|4307.5|4307|4303.5|4302.5|3470
1743508200000|2025-04-01 11:50:00|4306|4304.5|4301.5|4300.5|4306|4305|4301|4300|3236
1743508500000|2025-04-01 11:55:00|4301|4300|4304|4303|4306|4305|4299.5|4298.5|4341
1743508800000|2025-04-01 12:00:00|4303.5|4303.5|4304|4303|4305|4304|4300.5|4299.5|3062
1743509100000|2025-04-01 12:05:00|4303.5|4302.5|4308.5|4307.5|4308.5|4307.5|4303|4302.5|3414
1743509400000|2025-04-01 12:10:00|4308|4308|4309.5|4309|4311|4310.5|4306.5|4305.5|4042
1743509700000|2025-04-01 12:15:00|4309|4308.5|4304.5|4304|4310.5|4310|4303.5|4303|4522
1743510000000|2025-04-01 12:20:00|4305|4303|4304|4302.5|4305|4303|4300.5|4300|2411
1743510300000|2025-04-01 12:25:00|4303.5|4303|4309|4308|4312.5|4312|4303|4302.5|3206
1743510600000|2025-04-01 12:30:00|4308.5|4307.5|4310|4309|4312.5|4311.5|4306|4305|3544
1743510900000|2025-04-01 12:35:00|4311.5|4309.5|4312.5|4312|4316|4315.5|4310.5|4309.5|3154
1743511200000|2025-04-01 12:40:00|4313|4311.5|4310.5|4309.5|4313|4311.5|4308|4307.5|3121
1743511500000|2025-04-01 12:45:00|4311|4310|4304.5|4304|4311|4310|4303.5|4303|3688
1743511800000|2025-04-01 12:50:00|4305|4304.5|4307|4306.5|4308|4307.5|4302.5|4302|5020
1743512100000|2025-04-01 12:55:00|4306.5|4306|4301|4300|4306.5|4306.5|4300.5|4300|3177
1743512400000|2025-04-01 13:00:00|4300|4299|4304.5|4303.5|4305.5|4304.5|4300|4299|1451
1743512700000|2025-04-01 13:05:00|4303.5|4302.5|4301|4300|4305|4304.5|4298|4297|6147
1743513000000|2025-04-01 13:10:00|4301.5|4300.5|4304|4303.5|4306|4305.5|4299|4298.5|5183
1743513300000|2025-04-01 13:15:00|4304.5|4304|4303|4302.5|4306|4305|4302.5|4301.5|2882
1743513600000|2025-04-01 13:20:00|4302.5|4302|4303.5|4302.5|4306|4305.5|4302.5|4302|3333
1743513900000|2025-04-01 13:25:00|4303|4302|4299|4298|4304.5|4303.5|4293|4292|6464
1743514200000|2025-04-01 13:30:00|4300.5|4298.5|4289.5|4288.5|4301|4300|4286.5|4285.5|14825
1743514500000|2025-04-01 13:35:00|4288.5|4288|4284|4283|4289.5|4289|4279|4278.5|12216
1743514800000|2025-04-01 13:40:00|4285|4284|4284.5|4283.5|4288|4287.5|4282.5|4281.5|9552
1743515100000|2025-04-01 13:45:00|4285|4284|4289|4288|4293|4292|4284|4283|10182
1743515400000|2025-04-01 13:50:00|4289.5|4288.5|4285.5|4285|4293|4292|4285.5|4284.5|8569
1743515700000|2025-04-01 13:55:00|4285|4283.5|4287.5|4286|4287.5|4286|4281|4280.5|5001
1743516000000|2025-04-01 14:00:00|4285|4284|4280.5|4279.5|4285|4284|4277|4276|21980
1743516300000|2025-04-01 14:05:00|4279.5|4278.5|4280|4279|4285|4284.5|4278.5|4277.5|9928
1743516600000|2025-04-01 14:10:00|4280.5|4279.5|4271.5|4271|4282|4281.5|4269|4268.5|6440
1743516900000|2025-04-01 14:15:00|4272.5|4272|4268.5|4267.5|4278|4277.5|4268.5|4267.5|7294
1743517200000|2025-04-01 14:20:00|4268|4267|4273.5|4273|4274.5|4273.5|4265.5|4264.5|7043
1743517500000|2025-04-01 14:25:00|4274|4273.5|4277.5|4276.5|4281|4280|4272|4271|7514
1743517800000|2025-04-01 14:30:00|4278.5|4278|4280.5|4280|4283.5|4282.5|4277.5|4276.5|4930
1743518100000|2025-04-01 14:35:00|4281|4280.5|4290.5|4289.5|4291|4290|4280.5|4279.5|7033
1743518400000|2025-04-01 14:40:00|4290|4289|4292|4291|4294|4293|4288.5|4287.5|8491
1743518700000|2025-04-01 14:45:00|4291.5|4290.5|4294|4293.5|4294.5|4293.5|4289.5|4288.5|10986
1743519000000|2025-04-01 14:50:00|4294.5|4294|4301.5|4301|4302.5|4301.5|4293.5|4293|11090
1743519300000|2025-04-01 14:55:00|4302|4301.5|4305|4304|4306.5|4306|4299.5|4299|9145
1743519600000|2025-04-01 15:00:00|4304.5|4304.5|4306|4305|4311|4310.5|4303|4302|8767
1743519900000|2025-04-01 15:05:00|4305.5|4305.5|4315.5|4315|4316.5|4316|4305.5|4305.5|5573
1743520200000|2025-04-01 15:10:00|4316|4313.5|4318.5|4318|4319.5|4319|4313.5|4312.5|6028
1743520500000|2025-04-01 15:15:00|4319|4318.5|4324.5|4324|4326.5|4326|4318|4317.5|15839
1743520800000|2025-04-01 15:20:00|4324|4323.5|4322.5|4322|4324.5|4324|4320.5|4320|9347
1743521100000|2025-04-01 15:25:00|4322|4321.5|4318|4317|4325.5|4325|4317.5|4316.5|10691
1743490800000|2025-04-01 07:00:00|4330.5|4326|4319|4318|4339.5|4334.5|4310|4308.5|26580
1743491100000|2025-04-01 07:05:00|4321|4319|4332|4331|4334.5|4332.5|4321|4319|8341
1743491400000|2025-04-01 07:10:00|4331.5|4330|4326.5|4325.5|4339|4337.5|4325|4324|6983
1743491700000|2025-04-01 07:15:00|4327|4326|4324|4322.5|4328|4327|4318.5|4317|7236
1743492000000|2025-04-01 07:20:00|4324.5|4323|4334.5|4333.5|4337.5|4336.5|4324|4322.5|6551
1743492300000|2025-04-01 07:25:00|4334|4333|4322|4321|4334.5|4333.5|4318|4317|6951
1743492600000|2025-04-01 07:30:00|4323.5|4321.5|4312.5|4311.5|4325|4324|4311|4310|4356
1743492900000|2025-04-01 07:35:00|4313.5|4313|4318|4317|4321|4320.5|4313.5|4312.5|3994
1743493200000|2025-04-01 07:40:00|4318.5|4317.5|4325.5|4324.5|4326|4325.5|4318|4317|4465
1743493500000|2025-04-01 07:45:00|4325|4324|4321|4320|4328|4327|4319.5|4318|4542
1743493800000|2025-04-01 07:50:00|4321.5|4319.5|4317.5|4316.5|4322|4321.5|4315|4314|3519
1743494100000|2025-04-01 07:55:00|4317|4315.5|4315|4314|4318.5|4317.5|4312.5|4311.5|5566
1743494400000|2025-04-01 08:00:00|4314.5|4313.5|4314|4313.5|4316.5|4315|4307|4306|8078
1743494700000|2025-04-01 08:05:00|4313.5|4313|4312|4311.5|4316.5|4315.5|4310.5|4309.5|5842
1743495000000|2025-04-01 08:10:00|4314.5|4313.5|4315.5|4314.5|4316|4315.5|4311.5|4311|3303
1743495300000|2025-04-01 08:15:00|4315|4314|4320.5|4319.5|4320.5|4319.5|4309|4308.5|4045
1743495600000|2025-04-01 08:20:00|4321.5|4320.5|4336|4335|4336.5|4335.5|4321|4320|4956
1743495900000|2025-04-01 08:25:00|4336.5|4335.5|4331.5|4330.5|4337|4336|4331|4330|2806
1743496200000|2025-04-01 08:30:00|4332|4331|4333.5|4332.5|4334|4333.5|4330.5|4330|2501
1743496500000|2025-04-01 08:35:00|4332.5|4331.5|4338.5|4337|4339|4338.5|4332.5|4331.5|10198
1743496800000|2025-04-01 08:40:00|4338|4337.5|4341.5|4340.5|4342.5|4341.5|4338|4337.5|5273
1743497100000|2025-04-01 08:45:00|4341|4341|4331.5|4331|4341.5|4341|4330|4329|3567
1743497400000|2025-04-01 08:50:00|4332|4330.5|4328.5|4327.5|4333.5|4332.5|4328.5|4327.5|2757
1743497700000|2025-04-01 08:55:00|4328|4327|4325.5|4325|4330.5|4329|4325|4324|3515
1743498000000|2025-04-01 09:00:00|4325|4324|4324|4323.5|4328|4327|4324|4323.5|4631
1743498300000|2025-04-01 09:05:00|4323.5|4323|4320.5|4319.5|4326|4325.5|4317|4316|5221
1743498600000|2025-04-01 09:10:00|4321|4320|4318.5|4317.5|4324.5|4324|4318|4317|3782
1743498900000|2025-04-01 09:15:00|4318|4317|4326|4325.5|4326|4325.5|4318|4317|5696
1743499200000|2025-04-01 09:20:00|4326.5|4326|4322|4321.5|4327.5|4327|4322|4321.5|3234
1743499500000|2025-04-01 09:25:00|4321.5|4321|4314|4313.5|4322.5|4322|4313.5|4313|2577
1743499800000|2025-04-01 09:30:00|4316|4315|4326|4325|4327|4326.5|4316|4315|6444
1743500100000|2025-04-01 09:35:00|4326.5|4325.5|4325.5|4324.5|4326.5|4326|4322|4321|2898
1743500400000|2025-04-01 09:40:00|4325|4323.5|4321.5|4320.5|4325|4324|4319.5|4318.5|3886
1743500700000|2025-04-01 09:45:00|4322.5|4321.5|4322|4321|4323|4322.5|4319|4318.5|5905
1743501000000|2025-04-01 09:50:00|4321.5|4320.5|4314|4313|4322|4321|4312.5|4311.5|6018
1743501300000|2025-04-01 09:55:00|4313.5|4312.5|4311|4310.5|4316.5|4316|4306|4305|10141
1743501600000|2025-04-01 10:00:00|4311.5|4311.5|4315.5|4314.5|4315.5|4314.5|4306|4305.5|11762
1743501900000|2025-04-01 10:05:00|4314.5|4314|4310.5|4309.5|4319|4318|4309.5|4309|5407
1743502200000|2025-04-01 10:10:00|4310|4310|4309|4308|4311|4310|4304|4303.5|6631
1743502500000|2025-04-01 10:15:00|4308.5|4307.5|4308|4307|4311.5|4311|4306|4305|4303
1743502800000|2025-04-01 10:20:00|4308.5|4307.5|4304|4303|4310|4309|4303|4302.5|3336
1743503100000|2025-04-01 10:25:00|4304.5|4303.5|4300|4299|4305|4304|4299.5|4299|2206
1743503400000|2025-04-01 10:30:00|4299.5|4298.5|4291.5|4290.5|4300|4299.5|4291|4290.5|3499
1743503700000|2025-04-01 10:35:00|4291|4291|4288.5|4287.5|4291.5|4291|4287|4286|3508
1743504000000|2025-04-01 10:40:00|4289|4288|4290|4289.5|4293|4292.5|4289|4287.5|3445
1743504300000|2025-04-01 10:45:00|4289.5|4289|4296.5|4295.5|4296.5|4295.5|4289.5|4289|1806
1743504600000|2025-04-01 10:50:00|4297|4296|4294.5|4293|4297|4296|4290.5|4290|2550
1743504900000|2025-04-01 10:55:00|4293.5|4293.5|4293.5|4292.5|4296.5|4295.5|4292.5|4291.5|1242
1743505200000|2025-04-01 11:00:00|4294|4293|4289.5|4288.5|4296|4295|4289|4288.5|3065
1743505500000|2025-04-01 11:05:00|4289|4289|4290|4289|4290.5|4290|4286|4285|1968
1743505800000|2025-04-01 11:10:00|4289.5|4288.5|4289|4288.5|4291.5|4291|4288.5|4287.5|2847
1743506100000|2025-04-01 11:15:00|4289.5|4288|4298.5|4297.5|4298.5|4297.5|4289.5|4288|5003
1743506400000|2025-04-01 11:20:00|4298|4298|4300|4299|4303|4302|4298|4298|4904
1743506700000|2025-04-01 11:25:00|4300.5|4298.5|4307|4306|4307|4306|4300|4298.5|4196
1743507000000|2025-04-01 11:30:00|4306.5|4306.5|4304|4303|4307.5|4306.5|4302|4301.5|3994
1743507300000|2025-04-01 11:35:00|4303|4302|4298|4297|4305|4303.5|4298|4297|3348
1743507600000|2025-04-01 11:40:00|4298.5|4297.5|4304|4303.5|4304|4303.5|4297|4296|2612
1743507900000|2025-04-01 11:45:00|4304.5|4303|4305.5|4305|4307.5|4307|4303.5|4302.5|3470
1743508200000|2025-04-01 11:50:00|4306|4304.5|4301.5|4300.5|4306|4305|4301|4300|3236
1743508500000|2025-04-01 11:55:00|4301|4300|4304|4303|4306|4305|4299.5|4298.5|4341
1743508800000|2025-04-01 12:00:00|4303.5|4303.5|4304|4303|4305|4304|4300.5|4299.5|3062
1743509100000|2025-04-01 12:05:00|4303.5|4302.5|4308.5|4307.5|4308.5|4307.5|4303|4302.5|3414
1743509400000|2025-04-01 12:10:00|4308|4308|4309.5|4309|4311|4310.5|4306.5|4305.5|4042
1743509700000|2025-04-01 12:15:00|4309|4308.5|4304.5|4304|4310.5|4310|4303.5|4303|4522
1743510000000|2025-04-01 12:20:00|4305|4303|4304|4302.5|4305|4303|4300.5|4300|2411
1743510300000|2025-04-01 12:25:00|4303.5|4303|4309|4308|4312.5|4312|4303|4302.5|3206
1743510600000|2025-04-01 12:30:00|4308.5|4307.5|4310|4309|4312.5|4311.5|4306|4305|3544
1743510900000|2025-04-01 12:35:00|4311.5|4309.5|4312.5|4312|4316|4315.5|4310.5|4309.5|3154
1743511200000|2025-04-01 12:40:00|4313|4311.5|4310.5|4309.5|4313|4311.5|4308|4307.5|3121
1743511500000|2025-04-01 12:45:00|4311|4310|4304.5|4304|4311|4310|4303.5|4303|3688
1743511800000|2025-04-01 12:50:00|4305|4304.5|4307|4306.5|4308|4307.5|4302.5|4302|5020
1743512100000|2025-04-01 12:55:00|4306.5|4306|4301|4300|4306.5|4306.5|4300.5|4300|3177
1743512400000|2025-04-01 13:00:00|4300|4299|4304.5|4303.5|4305.5|4304.5|4300|4299|1451
1743512700000|2025-04-01 13:05:00|4303.5|4302.5|4301|4300|4305|4304.5|4298|4297|6147
1743513000000|2025-04-01 13:10:00|4301.5|4300.5|4304|4303.5|4306|4305.5|4299|4298.5|5183
1743513300000|2025-04-01 13:15:00|4304.5|4304|4303|4302.5|4306|4305|4302.5|4301.5|2882
1743513600000|2025-04-01 13:20:00|4302.5|4302|4303.5|4302.5|4306|4305.5|4302.5|4302|3333
1743513900000|2025-04-01 13:25:00|4303|4302|4299|4298|4304.5|4303.5|4293|4292|6464
1743514200000|2025-04-01 13:30:00|4300.5|4298.5|4289.5|4288.5|4301|4300|4286.5|4285.5|14825
1743514500000|2025-04-01 13:35:00|4288.5|4288|4284|4283|4289.5|4289|4279|4278.5|12216
1743514800000|2025-04-01 13:40:00|4285|4284|4284.5|4283.5|4288|4287.5|4282.5|4281.5|9552
1743515100000|2025-04-01 13:45:00|4285|4284|4289|4288|4293|4292|4284|4283|10182
1743515400000|2025-04-01 13:50:00|4289.5|4288.5|4285.5|4285|4293|4292|4285.5|4284.5|8569
1743515700000|2025-04-01 13:55:00|4285|4283.5|4287.5|4286|4287.5|4286|4281|4280.5|5001
1743516000000|2025-04-01 14:00:00|4285|4284|4280.5|4279.5|4285|4284|4277|4276|21980
1743516300000|2025-04-01 14:05:00|4279.5|4278.5|4280|4279|4285|4284.5|4278.5|4277.5|9928
1743516600000|2025-04-01 14:10:00|4280.5|4279.5|4271.5|4271|4282|4281.5|4269|4268.5|6440
1743516900000|2025-04-01 14:15:00|4272.5|4272|4268.5|4267.5|4278|4277.5|4268.5|4267.5|7294
1743517200000|2025-04-01 14:20:00|4268|4267|4273.5|4273|4274.5|4273.5|4265.5|4264.5|7043
1743517500000|2025-04-01 14:25:00|4274|4273.5|4277.5|4276.5|4281|4280|4272|4271|7514
1743517800000|2025-04-01 14:30:00|4278.5|4278|4280.5|4280|4283.5|4282.5|4277.5|4276.5|4930
1743518100000|2025-04-01 14:35:00|4281|4280.5|4290.5|4289.5|4291|4290|4280.5|4279.5|7033
1743518400000|2025-04-01 14:40:00|4290|4289|4292|4291|4294|4293|4288.5|4287.5|8491
1743518700000|2025-04-01 14:45:00|4291.5|4290.5|4294|4293.5|4294.5|4293.5|4289.5|4288.5|10986
1743519000000|2025-04-01 14:50:00|4294.5|4294|4301.5|4301|4302.5|4301.5|4293.5|4293|11090
1743519300000|2025-04-01 14:55:00|4302|4301.5|4305|4304|4306.5|4306|4299.5|4299|9145
1743519600000|2025-04-01 15:00:00|4304.5|4304.5|4306|4305|4311|4310.5|4303|4302|8767
1743519900000|2025-04-01 15:05:00|4305.5|4305.5|4315.5|4315|4316.5|4316|4305.5|4305.5|5573
1743520200000|2025-04-01 15:10:00|4316|4313.5|4318.5|4318|4319.5|4319|4313.5|4312.5|6028
1743520500000|2025-04-01 15:15:00|4319|4318.5|4324.5|4324|4326.5|4326|4318|4317.5|15839
1743520800000|2025-04-01 15:20:00|4324|4323.5|4322.5|4322|4324.5|4324|4320.5|4320|9347
1743521100000|2025-04-01 15:25:00|4322|4321.5|4318|4317|4325.5|4325|4317.5|4316.5|10691
1743577200000|2025-04-02 07:00:00|4303.5|4298|4305|4304|4305.5|4304|4283.5|4280.5|4336
1743577500000|2025-04-02 07:05:00|4304|4303.5|4302.5|4300.5|4312|4310|4296|4294|7658
1743577800000|2025-04-02 07:10:00|4302|4301.5|4297|4296|4302|4301.5|4292.5|4292|6635
1743578100000|2025-04-02 07:15:00|4298|4297|4308|4306.5|4308.5|4307|4294.5|4293.5|3094
1743578400000|2025-04-02 07:20:00|4309|4307|4302.5|4302|4309.5|4309|4300.5|4299.5|4914
1743578700000|2025-04-02 07:25:00|4303.5|4302.5|4309|4308|4309|4308|4300|4299|2382
1743579000000|2025-04-02 07:30:00|4310|4308.5|4317|4315.5|4320|4319|4310|4308.5|9691
1743579300000|2025-04-02 07:35:00|4317.5|4316|4317|4316|4319|4318|4312.5|4311.5|3242
1743579600000|2025-04-02 07:40:00|4317.5|4316.5|4311.5|4311|4318|4316.5|4310.5|4309.5|2521
1743579900000|2025-04-02 07:45:00|4313|4312|4305.5|4304.5|4316|4315.5|4305|4304|3430
1743580200000|2025-04-02 07:50:00|4305|4304|4304|4302.5|4308.5|4308|4300|4299|4105
1743580500000|2025-04-02 07:55:00|4303.5|4303|4307|4306|4310|4309.5|4303|4302|2867
1743580800000|2025-04-02 08:00:00|4306.5|4305.5|4299.5|4299|4306.5|4305.5|4298.5|4297.5|5150
1743581100000|2025-04-02 08:05:00|4299|4298.5|4294|4293|4299.5|4299|4289.5|4288.5|3442
1743581400000|2025-04-02 08:10:00|4294.5|4293.5|4295.5|4295|4299|4298|4294|4293|2873
1743581700000|2025-04-02 08:15:00|4296|4294|4294.5|4293.5|4297|4296|4293|4292.5|4360
1743582000000|2025-04-02 08:20:00|4295|4294|4289|4288|4295|4294.5|4287|4286.5|2899
1743582300000|2025-04-02 08:25:00|4288.5|4287.5|4285.5|4284.5|4291|4290|4285.5|4284.5|2590
1743582600000|2025-04-02 08:30:00|4285|4284|4284|4283.5|4287|4286|4281|4280|5854
1743582900000|2025-04-02 08:35:00|4284.5|4283|4286|4285|4288.5|4288|4281|4280|4459
1743583200000|2025-04-02 08:40:00|4287|4286.5|4283.5|4282.5|4290.5|4289.5|4283|4282.5|3588
1743583500000|2025-04-02 08:45:00|4283|4283|4286.5|4285.5|4288|4287.5|4283|4283|1761
1743583800000|2025-04-02 08:50:00|4286|4285|4280|4279.5|4286|4285.5|4280|4279.5|3752
1743584100000|2025-04-02 08:55:00|4279.5|4278.5|4276.5|4275.5|4282.5|4281|4275.5|4275|3305
1743584400000|2025-04-02 09:00:00|4276|4274.5|4276.5|4276|4278.5|4278|4275|4274|4219
1743584700000|2025-04-02 09:05:00|4277|4276.5|4277.5|4276|4278|4277.5|4275|4274.5|2557
1743585000000|2025-04-02 09:10:00|4277|4276.5|4279.5|4278.5|4281|4280|4276.5|4276|1601
1743585300000|2025-04-02 09:15:00|4279|4277.5|4274.5|4274|4279.5|4278.5|4274.5|4273.5|2103
1743585600000|2025-04-02 09:20:00|4274|4273|4278|4277|4279|4278|4274|4273|1653
1743585900000|2025-04-02 09:25:00|4280|4277.5|4279|4278.5|4282.5|4281.5|4279|4277|1836
1743586200000|2025-04-02 09:30:00|4278.5|4277.5|4275.5|4274.5|4279|4278.5|4275.5|4274.5|3529
1743586500000|2025-04-02 09:35:00|4276|4275.5|4276.5|4275.5|4277.5|4276.5|4273.5|4272.5|2808
1743586800000|2025-04-02 09:40:00|4276|4276|4283|4282|4283|4282|4276|4275|2392
1743587100000|2025-04-02 09:45:00|4284|4282.5|4291|4290|4291|4290.5|4283.5|4282.5|1870
1743587400000|2025-04-02 09:50:00|4288.5|4288|4289.5|4289|4290.5|4290|4287|4286.5|1214
1743587700000|2025-04-02 09:55:00|4290|4289.5|4287.5|4286.5|4291.5|4290.5|4287|4286.5|2431
1743588000000|2025-04-02 10:00:00|4287|4287|4275.5|4274|4291|4290.5|4255.5|4255|26032
1743588300000|2025-04-02 10:05:00|4277|4274.5|4274|4272.5|4282.5|4281.5|4273|4272|5503
1743588600000|2025-04-02 10:10:00|4274.5|4273|4272.5|4271.5|4274.5|4273.5|4270|4268.5|3524
1743588900000|2025-04-02 10:15:00|4273.5|4272.5|4280.5|4279|4283|4282|4271.5|4271|1778
1743589200000|2025-04-02 10:20:00|4280|4279.5|4275.5|4275|4281|4280|4275.5|4275|1891
1743589500000|2025-04-02 10:25:00|4275|4274|4274.5|4274|4278|4277|4273|4272.5|4402
1743589800000|2025-04-02 10:30:00|4275|4273.5|4269|4268.5|4276.5|4275.5|4269|4268|1961
1743590100000|2025-04-02 10:35:00|4270|4269|4269|4268|4272|4271|4267.5|4266.5|2510
1743590400000|2025-04-02 10:40:00|4269.5|4268.5|4263.5|4262.5|4269.5|4268.5|4262|4261|2121
1743590700000|2025-04-02 10:45:00|4264|4263|4268|4267.5|4269.5|4268.5|4263.5|4263|1862
1743591000000|2025-04-02 10:50:00|4268.5|4268|4269.5|4268.5|4270|4269.5|4267|4266|802
1743591300000|2025-04-02 10:55:00|4269|4268|4270.5|4269.5|4272.5|4271.5|4267|4266.5|1572
1743591600000|2025-04-02 11:00:00|4271|4270|4270|4269.5|4273|4272|4268.5|4267.5|1929
1743591900000|2025-04-02 11:05:00|4269.5|4269|4276|4275.5|4276|4275.5|4269|4268.5|1451
1743592200000|2025-04-02 11:10:00|4276.5|4276|4278|4277|4280.5|4279.5|4276.5|4276|2203
1743592500000|2025-04-02 11:15:00|4279|4277.5|4277.5|4277|4279.5|4278.5|4276|4275.5|1166
1743592800000|2025-04-02 11:20:00|4276.5|4276|4274.5|4273.5|4276.5|4276|4273.5|4273|2637
1743593100000|2025-04-02 11:25:00|4275|4274|4275|4274.5|4279|4278|4275|4274|2169
1743593400000|2025-04-02 11:30:00|4274.5|4273.5|4277|4276.5|4280|4279|4274.5|4273.5|965
1743593700000|2025-04-02 11:35:00|4277.5|4275.5|4267.5|4267|4277.5|4275.5|4267|4266.5|1894
1743594000000|2025-04-02 11:40:00|4268|4267.5|4269.5|4268.5|4269.5|4269|4265.5|4265|1535
1743594300000|2025-04-02 11:45:00|4269|4269|4268.5|4268|4271|4270|4268.5|4268|561
1743594600000|2025-04-02 11:50:00|4268|4267|4268.5|4268|4269.5|4269|4266.5|4265.5|1320
1743594900000|2025-04-02 11:55:00|4268|4267.5|4268.5|4267.5|4269|4268.5|4264.5|4263.5|2895
1743595200000|2025-04-02 12:00:00|4268|4268.5|4262|4261.5|4270|4269|4262|4261|2969
1743595500000|2025-04-02 12:05:00|4261|4261|4256|4255|4261.5|4261|4255|4254.5|4332
1743595800000|2025-04-02 12:10:00|4255.5|4254.5|4261.5|4260.5|4262|4261|4255|4254|2108
1743596100000|2025-04-02 12:15:00|4262|4261|4259|4258.5|4262|4261|4255.5|4254.5|4531
1743596400000|2025-04-02 12:20:00|4258.5|4258|4251.5|4251|4259.5|4258.5|4251|4250.5|6175
1743596700000|2025-04-02 12:25:00|4252|4251.5|4249.5|4248.5|4253|4252.5|4245.5|4244.5|5943
1743597000000|2025-04-02 12:30:00|4249|4248|4245|4244|4249|4248|4244|4243.5|3989
1743597300000|2025-04-02 12:35:00|4244.5|4243.5|4253.5|4252|4253.5|4253|4244.5|4243.5|2364
1743597600000|2025-04-02 12:40:00|4253|4251.5|4255|4254.5|4255|4254.5|4250|4249|2114
1743597900000|2025-04-02 12:45:00|4256|4255|4258|4257.5|4260|4259.5|4255|4254|2735
1743598200000|2025-04-02 12:50:00|4257.5|4257|4253.5|4252.5|4257.5|4257|4251.5|4251|4440
1743598500000|2025-04-02 12:55:00|4253|4253|4248.5|4248|4255|4254|4248.5|4248|4590
1743598800000|2025-04-02 13:00:00|4249|4248.5|4250.5|4249.5|4250.5|4250|4245|4244.5|6432
1743599100000|2025-04-02 13:05:00|4251|4250.5|4255.5|4255|4258.5|4257.5|4250|4249.5|2792
1743599400000|2025-04-02 13:10:00|4256.5|4255.5|4255.5|4255|4259|4258|4255|4254|3792
1743599700000|2025-04-02 13:15:00|4255|4254.5|4257|4256|4257|4256.5|4253|4252|4486
1743600000000|2025-04-02 13:20:00|4257.5|4256.5|4257.5|4256.5|4264|4263.5|4256.5|4255.5|5424
1743600300000|2025-04-02 13:25:00|4257|4256|4253|4252|4257|4256|4252|4251|4895
1743600600000|2025-04-02 13:30:00|4254|4252.5|4267|4266|4268.5|4267.5|4248|4247.5|21180
1743600900000|2025-04-02 13:35:00|4266.5|4265.5|4268.5|4268|4274.5|4273.5|4266|4265.5|12554
1743601200000|2025-04-02 13:40:00|4268|4267.5|4269.5|4269|4272|4271|4266|4265|7218
1743601500000|2025-04-02 13:45:00|4270|4268.5|4261|4260|4270|4269|4256.5|4255.5|13312
1743601800000|2025-04-02 13:50:00|4261.5|4261|4259.5|4258.5|4267.5|4267|4258|4257|11327
1743602100000|2025-04-02 13:55:00|4259|4258|4258.5|4257.5|4259.5|4258.5|4251.5|4251|9009
1743602400000|2025-04-02 14:00:00|4257|4256.5|4265|4264.5|4269|4268.5|4257|4256|9374
1743602700000|2025-04-02 14:05:00|4266.5|4266|4262|4261.5|4268|4267.5|4261.5|4260.5|10276
1743603000000|2025-04-02 14:10:00|4262.5|4262|4265.5|4265|4267.5|4267|4253.5|4253|6762
1743603300000|2025-04-02 14:15:00|4266|4265.5|4260|4259|4267.5|4267|4259.5|4259|8406
1743603600000|2025-04-02 14:20:00|4259.5|4258|4260.5|4259.5|4261|4260.5|4256.5|4256|7719
1743603900000|2025-04-02 14:25:00|4260|4259|4255.5|4255|4260.5|4260|4252.5|4252|9717
1743604200000|2025-04-02 14:30:00|4256|4255.5|4257.5|4256.5|4257.5|4257|4252|4251.5|7391
1743604500000|2025-04-02 14:35:00|4258.5|4257.5|4262|4261.5|4262.5|4262|4255.5|4254.5|9829
1743604800000|2025-04-02 14:40:00|4261.5|4261|4257|4256.5|4265|4264.5|4257|4256|5242
1743605100000|2025-04-02 14:45:00|4257.5|4258|4264.5|4263.5|4264.5|4263.5|4253|4252.5|10084
1743605400000|2025-04-02 14:50:00|4263.5|4263|4260.5|4260|4266.5|4265.5|4260.5|4260|7176
1743605700000|2025-04-02 14:55:00|4260|4259.5|4258.5|4257.5|4267.5|4266.5|4258|4257.5|5199
1743606000000|2025-04-02 15:00:00|4257.5|4257|4261|4260.5|4261.5|4260.5|4254.5|4254|5605
1743606300000|2025-04-02 15:05:00|4261.5|4260|4263|4262.5|4265|4264|4260.5|4260|4632
1743606600000|2025-04-02 15:10:00|4262.5|4262|4259|4258.5|4273|4272|4259|4258.5|7879
1743606900000|2025-04-02 15:15:00|4259.5|4259|4263|4262|4263.5|4263|4258|4257|6941
1743607200000|2025-04-02 15:20:00|4262.5|4261.5|4260|4259|4265|4264.5|4258.5|4257.5|12049
1743607500000|2025-04-02 15:25:00|4260.5|4259.5|4263|4262.5|4264|4263.5|4260.5|4259.5|6629
1743663600000|2025-04-03 07:00:00|4206.5|4201.5|4166.5|4165|4206.5|4201.5|4157.5|4154.5|11788
1743663900000|2025-04-03 07:05:00|4167|4162.5|4177|4175|4184.5|4182.5|4159|4156|9360
1743664200000|2025-04-03 07:10:00|4176.5|4176|4181.5|4180.5|4186.5|4185|4170.5|4169|10978
1743664500000|2025-04-03 07:15:00|4179.5|4178.5|4191|4190|4191|4190|4178.5|4177|12418
1743664800000|2025-04-03 07:20:00|4192|4191|4209|4208.5|4211|4210|4191.5|4190.5|15829
1743665100000|2025-04-03 07:25:00|4210|4209|4203.5|4202.5|4213.5|4213|4201.5|4200.5|11773
1743665400000|2025-04-03 07:30:00|4205|4203|4190.5|4189.5|4208|4207|4189.5|4188.5|11388
1743665700000|2025-04-03 07:35:00|4190|4188.5|4183.5|4183|4193|4191.5|4181.5|4180.5|9960
1743666000000|2025-04-03 07:40:00|4184|4183.5|4184.5|4183.5|4184.5|4183.5|4176.5|4175.5|7390
1743666300000|2025-04-03 07:45:00|4184|4182.5|4178.5|4177.5|4190|4189|4178.5|4177.5|7812
1743666600000|2025-04-03 07:50:00|4177.5|4177|4163|4162|4179.5|4178.5|4162|4161|6804
1743666900000|2025-04-03 07:55:00|4163.5|4162.5|4168|4167|4171.5|4170|4162|4161|7355
1743667200000|2025-04-03 08:00:00|4167|4166|4170|4169|4171|4170|4160.5|4159.5|4067
1743667500000|2025-04-03 08:05:00|4169|4168|4173.5|4172.5|4175|4174.5|4166.5|4165|5731
1743667800000|2025-04-03 08:10:00|4172.5|4171|4186|4185|4189|4188.5|4170.5|4169.5|5193
1743668100000|2025-04-03 08:15:00|4186.5|4186|4192|4191|4195|4194|4186.5|4186|11397
1743668400000|2025-04-03 08:20:00|4191.5|4190.5|4189.5|4189|4194|4193.5|4185.5|4185|6667
1743668700000|2025-04-03 08:25:00|4190|4188.5|4188.5|4187.5|4194|4193|4187|4186|7706
1743669000000|2025-04-03 08:30:00|4188|4187|4185.5|4184.5|4190|4189|4183.5|4182|8082
1743669300000|2025-04-03 08:35:00|4186|4185|4196|4195.5|4197.5|4196.5|4184.5|4184|8746
1743669600000|2025-04-03 08:40:00|4195.5|4195|4192.5|4191.5|4196|4195|4185.5|4185|11703
1743669900000|2025-04-03 08:45:00|4193.5|4192|4190|4189|4193.5|4192|4184.5|4184|10408
1743670200000|2025-04-03 08:50:00|4189.5|4188.5|4184|4183|4192.5|4191|4181|4180|7585
1743670500000|2025-04-03 08:55:00|4183.5|4182.5|4185.5|4184.5|4189|4187.5|4181.5|4181|7089
1743670800000|2025-04-03 09:00:00|4185|4184|4189.5|4188.5|4195|4194|4184|4183|5840
1743671100000|2025-04-03 09:05:00|4189|4188|4183.5|4183|4192|4191.5|4183.5|4183|5340
1743671400000|2025-04-03 09:10:00|4183|4182.5|4180|4179.5|4184|4183|4178.5|4177.5|7969
1743671700000|2025-04-03 09:15:00|4181.5|4180.5|4178|4177.5|4185|4184|4175.5|4174.5|8067
1743672000000|2025-04-03 09:20:00|4178.5|4176.5|4177.5|4176.5|4181|4180|4174|4173.5|4476
1743672300000|2025-04-03 09:25:00|4178|4177|4183|4182|4184.5|4183.5|4177.5|4176.5|5901
1743672600000|2025-04-03 09:30:00|4184|4183|4181|4180|4185|4184|4179.5|4179|5462
1743672900000|2025-04-03 09:35:00|4180.5|4179.5|4191.5|4190.5|4192.5|4191.5|4180|4179.5|5123
1743673200000|2025-04-03 09:40:00|4191|4190|4186|4185|4191.5|4190|4180.5|4179.5|6218
1743673500000|2025-04-03 09:45:00|4185.5|4184|4171|4170|4185.5|4184|4165.5|4164.5|12442
1743673800000|2025-04-03 09:50:00|4171.5|4171|4170.5|4169.5|4176|4175|4170|4169|5300
1743674100000|2025-04-03 09:55:00|4170|4169|4174.5|4173.5|4178|4177.5|4169|4168.5|5401
1743674400000|2025-04-03 10:00:00|4175|4174|4164|4163|4180|4179|4164|4163|11305
1743674700000|2025-04-03 10:05:00|4163.5|4163.5|4144.5|4144|4164|4163.5|4141.5|4140.5|25640
1743675000000|2025-04-03 10:10:00|4145|4144.5|4125|4124|4149|4147.5|4124.5|4124|21384
1743675300000|2025-04-03 10:15:00|4126.5|4125.5|4106|4105|4131|4130|4104.5|4103.5|13850
1743675600000|2025-04-03 10:20:00|4105.5|4104.5|4126.5|4125.5|4127|4126|4101.5|4100.5|14667
1743675900000|2025-04-03 10:25:00|4126|4125|4103|4102.5|4133.5|4132|4102.5|4101|11227
1743676200000|2025-04-03 10:30:00|4104|4103.5|4087|4086|4105|4104|4082.5|4081.5|16745
1743676500000|2025-04-03 10:35:00|4088.5|4087.5|4081.5|4081|4093.5|4093|4080|4079|12662
1743676800000|2025-04-03 10:40:00|4084.5|4084|4094|4093|4095|4094.5|4080.5|4079.5|10410
1743677100000|2025-04-03 10:45:00|4089.5|4093.5|4083|4082|4096|4094.5|4079.5|4079|7662
1743677400000|2025-04-03 10:50:00|4082.5|4082.5|4087.5|4087|4091|4090|4082.5|4081.5|9130
1743677700000|2025-04-03 10:55:00|4086.5|4086|4091|4090|4093|4092.5|4085|4084|11153
1743678000000|2025-04-03 11:00:00|4090.5|4089|4078|4077.5|4090.5|4089|4075.5|4074.5|10907
1743678300000|2025-04-03 11:05:00|4078.5|4078|4099|4097.5|4100|4099|4078|4078|8709
1743678600000|2025-04-03 11:10:00|4098.5|4096.5|4106|4105|4108.5|4107.5|4092|4091|5259
1743678900000|2025-04-03 11:15:00|4105.5|4104.5|4104.5|4103.5|4110|4108.5|4100.5|4099.5|8236
1743679200000|2025-04-03 11:20:00|4104|4102.5|4103|4102|4106.5|4105.5|4100.5|4099.5|7116
1743679500000|2025-04-03 11:25:00|4103.5|4101.5|4123.5|4122|4123.5|4122|4103|4101.5|6240
1743679800000|2025-04-03 11:30:00|4124|4122.5|4120|4119.5|4124|4123|4116.5|4116|4666
1743680100000|2025-04-03 11:35:00|4119.5|4118.5|4130|4129|4131.5|4130.5|4118|4117.5|5545
1743680400000|2025-04-03 11:40:00|4129.5|4128.5|4126.5|4125|4130.5|4129.5|4122|4121|4241
1743680700000|2025-04-03 11:45:00|4127|4125.5|4123.5|4122|4127|4126|4117.5|4116.5|5784
1743681000000|2025-04-03 11:50:00|4124|4122.5|4115|4114.5|4127.5|4126|4113|4112|6346
1743681300000|2025-04-03 11:55:00|4116.5|4115|4127|4126|4127|4126.5|4115.5|4114.5|3954
1743681600000|2025-04-03 12:00:00|4126.5|4125.5|4130|4129|4134.5|4133|4126.5|4125.5|6785
1743681900000|2025-04-03 12:05:00|4130.5|4130|4135.5|4134.5|4139.5|4138|4130|4128.5|5516
1743682200000|2025-04-03 12:10:00|4134.5|4133.5|4146.5|4145|4146.5|4145.5|4131|4130|5781
1743682500000|2025-04-03 12:15:00|4146|4143.5|4143.5|4143|4150|4149|4142|4141.5|5493
1743682800000|2025-04-03 12:20:00|4144|4143.5|4149|4148|4150|4149.5|4140|4139.5|4991
1743683100000|2025-04-03 12:25:00|4148.5|4147.5|4153.5|4152|4154.5|4154|4145.5|4145|9090
1743683400000|2025-04-03 12:30:00|4155|4152.5|4149.5|4149|4155|4153|4146.5|4145.5|9691
1743683700000|2025-04-03 12:35:00|4150|4149.5|4152.5|4151.5|4152.5|4151.5|4146|4145.5|7110
1743684000000|2025-04-03 12:40:00|4152|4151|4145|4144|4156|4155|4144.5|4144|6267
1743684300000|2025-04-03 12:45:00|4142.5|4142|4139|4138|4142.5|4142|4133|4132.5|13974
1743684600000|2025-04-03 12:50:00|4138.5|4137.5|4153.5|4152.5|4154|4153|4137|4136|6989
1743684900000|2025-04-03 12:55:00|4151|4150|4154|4152.5|4154|4153|4150|4149.5|6186
1743685200000|2025-04-03 13:00:00|4153.5|4153|4138.5|4137|4157.5|4156.5|4133|4132.5|7928
1743685500000|2025-04-03 13:05:00|4139|4137.5|4133.5|4133|4139.5|4139|4126|4125|10736
1743685800000|2025-04-03 13:10:00|4133|4132.5|4130|4128.5|4136|4135|4128.5|4127.5|13905
1743686100000|2025-04-03 13:15:00|4129.5|4129|4119|4118|4130|4129.5|4119|4118|14177
1743686400000|2025-04-03 13:20:00|4118.5|4118.5|4112|4110.5|4118.5|4118.5|4103.5|4103|8181
1743686700000|2025-04-03 13:25:00|4111.5|4111|4116|4115|4119.5|4119|4111.5|4110.5|8221
1743687000000|2025-04-03 13:30:00|4118|4117|4148|4146|4148|4146.5|4116|4115.5|18244
1743687300000|2025-04-03 13:35:00|4148.5|4146.5|4154.5|4153.5|4157|4156|4145|4144.5|14343
1743687600000|2025-04-03 13:40:00|4155|4152|4138.5|4137|4155|4154|4137|4136|11318
1743687900000|2025-04-03 13:45:00|4138|4136.5|4144.5|4143.5|4149|4148|4134.5|4132.5|10792
1743688200000|2025-04-03 13:50:00|4146|4145|4141|4140|4153.5|4152.5|4138|4137.5|17421
1743688500000|2025-04-03 13:55:00|4141.5|4140.5|4146|4144|4150|4149|4140.5|4139|9274
1743688800000|2025-04-03 14:00:00|4145.5|4143.5|4145|4144|4152|4151.5|4139.5|4138|11374
1743689100000|2025-04-03 14:05:00|4145.5|4145.5|4149.5|4148.5|4162|4161|4145|4145|11004
1743689400000|2025-04-03 14:10:00|4151|4150|4139|4138|4151.5|4151|4137.5|4136.5|9397
1743689700000|2025-04-03 14:15:00|4139.5|4138.5|4142.5|4142|4146.5|4145|4138|4137|14312
1743690000000|2025-04-03 14:20:00|4141|4140.5|4141|4139.5|4143|4142|4136.5|4136|8430
1743690300000|2025-04-03 14:25:00|4140.5|4139|4152|4151|4152|4151|4140|4138.5|7789
1743690600000|2025-04-03 14:30:00|4152.5|4152|4160|4159|4161.5|4160.5|4152.5|4151.5|8747
1743690900000|2025-04-03 14:35:00|4160.5|4159.5|4149.5|4149|4160.5|4159.5|4148|4147.5|14072
1743691200000|2025-04-03 14:40:00|4150|4149.5|4151.5|4150.5|4155|4154|4147|4146|14108
1743691500000|2025-04-03 14:45:00|4152|4151|4141|4140.5|4152.5|4152|4138|4137.5|12678
1743691800000|2025-04-03 14:50:00|4140.5|4139.5|4136.5|4135.5|4140.5|4139.5|4133.5|4133|9148
1743692100000|2025-04-03 14:55:00|4137|4136|4130.5|4130|4141.5|4140.5|4130.5|4130|10850
1743692400000|2025-04-03 15:00:00|4130|4129.5|4142|4141|4142|4141.5|4130|4128.5|9688
1743692700000|2025-04-03 15:05:00|4141|4140|4146.5|4145.5|4147.5|4146.5|4137.5|4137|8200
1743693000000|2025-04-03 15:10:00|4147.5|4146.5|4157|4156|4161.5|4161|4147.5|4146.5|10111
1743693300000|2025-04-03 15:15:00|4156.5|4156.5|4157|4156.5|4161.5|4160.5|4155|4154|8631
1743693600000|2025-04-03 15:20:00|4156.5|4156|4151.5|4150.5|4156.5|4156|4146|4145|9927
1743693900000|2025-04-03 15:25:00|4150.5|4150|4146|4145|4157|4156.5|4146|4145|13211
1743750000000|2025-04-04 07:00:00|4130.5|4127|4136.5|4134.5|4144.5|4141.5|4126|4124|4870
1743750300000|2025-04-04 07:05:00|4137|4135|4112|4110.5|4144.5|4142.5|4111.5|4110.5|8863
1743750600000|2025-04-04 07:10:00|4113.5|4112|4122|4121|4126|4125|4113.5|4112|11627
1743750900000|2025-04-04 07:15:00|4121|4120.5|4111|4110|4124|4123|4107|4105.5|9519
1743751200000|2025-04-04 07:20:00|4110.5|4109|4108|4107|4116.5|4115|4104|4102.5|10370
1743751500000|2025-04-04 07:25:00|4107.5|4106.5|4111.5|4111|4119|4117.5|4102|4101|11464
1743751800000|2025-04-04 07:30:00|4112|4111.5|4114|4112.5|4119|4118|4112|4111|13548
1743752100000|2025-04-04 07:35:00|4113.5|4112|4123|4122|4128|4127|4113.5|4112|11292
1743752400000|2025-04-04 07:40:00|4122.5|4121.5|4100|4098.5|4122.5|4121.5|4099.5|4098|9739
1743752700000|2025-04-04 07:45:00|4099.5|4099|4100.5|4099.5|4104.5|4103.5|4086.5|4085.5|9703
1743753000000|2025-04-04 07:50:00|4102|4099|4100|4099|4105|4103.5|4093.5|4093|6028
1743753300000|2025-04-04 07:55:00|4099.5|4098|4095|4094|4102|4101|4090.5|4089.5|7863
1743753600000|2025-04-04 08:00:00|4094.5|4092.5|4088.5|4087.5|4095|4094|4085|4083.5|11333
1743753900000|2025-04-04 08:05:00|4087.5|4086.5|4095.5|4095|4098.5|4097|4078.5|4077|10501
1743754200000|2025-04-04 08:10:00|4096|4095.5|4087|4086|4100|4099|4087|4086|10967
1743754500000|2025-04-04 08:15:00|4086.5|4085.5|4093|4092|4093|4092|4080.5|4080|6800
1743754800000|2025-04-04 08:20:00|4093.5|4091.5|4084.5|4084|4098|4096.5|4084.5|4084|4196
1743755100000|2025-04-04 08:25:00|4084|4083|4079|4078.5|4089|4088|4077.5|4076|3799
1743755400000|2025-04-04 08:30:00|4078.5|4078|4076.5|4075.5|4084.5|4083|4075|4074.5|5042
1743755700000|2025-04-04 08:35:00|4077|4075|4068.5|4067.5|4077|4076|4067.5|4066.5|9176
1743756000000|2025-04-04 08:40:00|4069|4068|4080|4079.5|4082|4081|4066.5|4066|4337
1743756300000|2025-04-04 08:45:00|4080.5|4080|4090|4089|4092|4091.5|4080.5|4080|4825
1743756600000|2025-04-04 08:50:00|4089.5|4088.5|4093|4092|4095.5|4094.5|4088|4087|6755
1743756900000|2025-04-04 08:55:00|4092.5|4092.5|4084.5|4083.5|4093.5|4092.5|4082.5|4081.5|5812
1743757200000|2025-04-04 09:00:00|4085.5|4085|4091.5|4091|4092|4091.5|4083|4082|4091
1743757500000|2025-04-04 09:05:00|4092|4092.5|4088|4087|4094|4092.5|4081|4080|6696
1743757800000|2025-04-04 09:10:00|4089|4087.5|4084|4083.5|4089.5|4088|4077.5|4077|5414
1743758100000|2025-04-04 09:15:00|4084.5|4085.5|4074|4073|4091.5|4090|4073.5|4073|5910
1743758400000|2025-04-04 09:20:00|4074.5|4074|4077|4076|4086.5|4085.5|4068.5|4067|6688
1743758700000|2025-04-04 09:25:00|4078|4077|4070|4068.5|4078|4077|4067.5|4066.5|7727
1743759000000|2025-04-04 09:30:00|4071|4069.5|4068|4067|4075.5|4074|4065.5|4065|10088
1743759300000|2025-04-04 09:35:00|4067.5|4067.5|4079.5|4079|4081.5|4080|4067.5|4067.5|3879
1743759600000|2025-04-04 09:40:00|4081|4079.5|4078.5|4077.5|4085|4084|4075|4074|5218
1743759900000|2025-04-04 09:45:00|4075.5|4074.5|4076|4075.5|4083.5|4082.5|4075|4074|2875
1743760200000|2025-04-04 09:50:00|4075|4074.5|4063.5|4062.5|4076.5|4075|4063|4062.5|19349
1743760500000|2025-04-04 09:55:00|4064|4063|4072.5|4071.5|4073|4072|4064|4062.5|19601
1743760800000|2025-04-04 10:00:00|4073|4071|4073.5|4073|4079.5|4078.5|4072|4071|7717
1743761100000|2025-04-04 10:05:00|4074|4072.5|4016.5|4014.5|4075|4073.5|4010.5|4009.5|18335
1743761400000|2025-04-04 10:10:00|4018|4014|4001|3999.5|4021|4019|3994|3992|14060
1743761700000|2025-04-04 10:15:00|4001.5|4000|3959.5|3958|4006.5|4004.5|3956|3954.5|26583
1743762000000|2025-04-04 10:20:00|3960|3958.5|3903|3901.5|3960|3958.5|3891.5|3889|23462
1743762300000|2025-04-04 10:25:00|3903.5|3903|3925.5|3924|3937.5|3936.5|3890.5|3889.5|19539
1743762600000|2025-04-04 10:30:00|3926.5|3925.5|3925|3924.5|3938|3937|3920.5|3918.5|13866
1743762900000|2025-04-04 10:35:00|3923.5|3923.5|3936|3935.5|3941|3940|3912.5|3911.5|10954
1743763200000|2025-04-04 10:40:00|3935|3934|3934.5|3933|3949|3947|3930.5|3929|6860
1743763500000|2025-04-04 10:45:00|3934|3932.5|3919.5|3918.5|3935|3933|3917|3915.5|10545
1743763800000|2025-04-04 10:50:00|3920|3919|3916|3915|3924|3923|3912.5|3911.5|14599
1743764100000|2025-04-04 10:55:00|3917|3916|3931.5|3930|3935|3934|3911.5|3910.5|12667
1743764400000|2025-04-04 11:00:00|3932|3931|3943|3942|3944|3943|3928.5|3927|14346
1743764700000|2025-04-04 11:05:00|3943.5|3943.5|3933|3931.5|3945.5|3945|3928.5|3927.5|23218
1743765000000|2025-04-04 11:10:00|3933.5|3932|3927|3925.5|3936|3935|3922.5|3921.5|6164
1743765300000|2025-04-04 11:15:00|3926.5|3926|3929|3928|3940|3939|3926.5|3925.5|15381
1743765600000|2025-04-04 11:20:00|3929.5|3927|3907|3906|3929.5|3928|3904.5|3903.5|10711
1743765900000|2025-04-04 11:25:00|3908|3907|3897|3895.5|3909|3907.5|3888.5|3887.5|8819
1743766200000|2025-04-04 11:30:00|3895.5|3894.5|3887|3886|3896.5|3895.5|3879.5|3878|15607
1743766500000|2025-04-04 11:35:00|3886|3885.5|3889.5|3889|3900|3899.5|3886|3885.5|12061
1743766800000|2025-04-04 11:40:00|3891.5|3890|3883|3881.5|3892.5|3891|3875.5|3875|16648
1743767100000|2025-04-04 11:45:00|3882.5|3881|3897|3896|3903|3902|3881.5|3880|8900
1743767400000|2025-04-04 11:50:00|3896.5|3896.5|3911.5|3910|3913.5|3912|3896|3894.5|8386
1743767700000|2025-04-04 11:55:00|3912|3909.5|3932.5|3931.5|3934|3933|3911|3909.5|23600
1743768000000|2025-04-04 12:00:00|3932|3931|3921.5|3920|3943|3942|3920|3918.5|14899
1743768300000|2025-04-04 12:05:00|3922.5|3921|3928|3926.5|3938|3937|3921|3919.5|9161
1743768600000|2025-04-04 12:10:00|3928.5|3927.5|3924.5|3924|3934|3933|3917.5|3917|7013
1743768900000|2025-04-04 12:15:00|3925|3924.5|3946|3944.5|3950.5|3949.5|3925|3924.5|8835
1743769200000|2025-04-04 12:20:00|3945.5|3946|3915.5|3914.5|3947|3946|3915|3914|6691
1743769500000|2025-04-04 12:25:00|3916|3914|3913|3908|3921.5|3920|3912.5|3906|13904
1743769800000|2025-04-04 12:30:00|3911|3907|3939.5|3938|3945.5|3944|3911|3907|41350
1743770100000|2025-04-04 12:35:00|3938|3936.5|3926.5|3924|3953|3951.5|3926|3924|23753
1743770400000|2025-04-04 12:40:00|3926|3924.5|3946|3944|3948|3946|3917|3915|6284
1743770700000|2025-04-04 12:45:00|3945.5|3943|3958.5|3957.5|3959|3957.5|3937|3935|5697
1743771000000|2025-04-04 12:50:00|3959|3958|3962.5|3961|3967.5|3966|3950|3949|7982
1743771300000|2025-04-04 12:55:00|3962|3960|3950|3949|3962|3960.5|3940.5|3939.5|8006
1743771600000|2025-04-04 13:00:00|3951|3950|3983.5|3982.5|3986.5|3985|3943|3941.5|18395
1743771900000|2025-04-04 13:05:00|3984.5|3983|3965|3964|3984.5|3983|3962|3960.5|16680
1743772200000|2025-04-04 13:10:00|3966|3965.5|3946|3944.5|3967|3965.5|3941.5|3940|6790
1743772500000|2025-04-04 13:15:00|3946.5|3943.5|3938.5|3937.5|3946.5|3944|3934|3933|7493
1743772800000|2025-04-04 13:20:00|3937.5|3936.5|3941.5|3940.5|3943|3941.5|3930.5|3930|8213
1743773100000|2025-04-04 13:25:00|3941|3940|3926.5|3925.5|3943.5|3942.5|3926|3925.5|20359
1743773400000|2025-04-04 13:30:00|3927|3926|3946|3945|3956|3955|3927|3926|24955
1743773700000|2025-04-04 13:35:00|3946.5|3945.5|3920|3919|3947|3945.5|3917|3916|17943
1743774000000|2025-04-04 13:40:00|3919.5|3918.5|3919|3917.5|3925|3924|3892|3890.5|23890
1743774300000|2025-04-04 13:45:00|3918.5|3916|3931|3930.5|3932.5|3931.5|3914|3912|20446
1743774600000|2025-04-04 13:50:00|3932|3931.5|3921.5|3920.5|3936|3935|3920|3919|17126
1743774900000|2025-04-04 13:55:00|3922|3921|3931.5|3931|3940.5|3940|3921.5|3920.5|12829
1743775200000|2025-04-04 14:00:00|3930|3930.5|3921|3920|3942|3941|3920.5|3919.5|16679
1743775500000|2025-04-04 14:05:00|3920.5|3919.5|3912.5|3912|3923.5|3922.5|3909.5|3909|11371
1743775800000|2025-04-04 14:10:00|3912|3911.5|3889.5|3889|3913|3912.5|3885.5|3884|6820
1743776100000|2025-04-04 14:15:00|3890|3888.5|3878|3876.5|3890|3889.5|3873.5|3872.5|4402
1743776400000|2025-04-04 14:20:00|3877.5|3876|3868.5|3867.5|3884|3882.5|3866|3865|5167
1743776700000|2025-04-04 14:25:00|3869.5|3868.5|3853|3852|3869.5|3868.5|3851|3850|5518
1743777000000|2025-04-04 14:30:00|3852.5|3851.5|3823|3822.5|3862|3860.5|3823|3822|9330
1743777300000|2025-04-04 14:35:00|3823.5|3823|3819.5|3818|3824.5|3823.5|3812.5|3811|10007
1743777600000|2025-04-04 14:40:00|3819|3817.5|3797|3796|3819|3818.5|3796|3795|14320
1743777900000|2025-04-04 14:45:00|3796.5|3795.5|3793.5|3792.5|3798.5|3798|3792.5|3791.5|2379
1743778200000|2025-04-04 14:50:00|3782.5|3781|3828.5|3828|3836|3834.5|3781.5|3781|13971
1743778500000|2025-04-04 14:55:00|3827|3826.5|3834|3832|3836|3835.5|3822.5|3821|16598
1743778800000|2025-04-04 15:00:00|3835|3832.5|3883.5|3882|3886|3884.5|3833|3832|21790
1743779100000|2025-04-04 15:05:00|3884|3883|3860.5|3859|3884.5|3883|3856.5|3855.5|21435
1743779400000|2025-04-04 15:10:00|3860|3860|3900|3898.5|3911.5|3910|3860|3859.5|27254
1743779700000|2025-04-04 15:15:00|3900.5|3899.5|3888.5|3887.5|3904|3903|3888.5|3887.5|14472
1743780000000|2025-04-04 15:20:00|3888|3887|3874.5|3873|3900|3899|3870|3869.5|14268
1743780300000|2025-04-04 15:25:00|3873.5|3872.5|3882.5|3880.5|3886|3885|3863.5|3862.5|17666
1744009800000|2025-04-07 07:10:00|3528|3520.5|3519.5|3516|3566|3563|3494.5|3490.5|35886
1744010100000|2025-04-07 07:15:00|3519|3516.5|3568|3566.5|3576.5|3573.5|3519|3516.5|25889
1744010400000|2025-04-07 07:20:00|3567.5|3565.5|3564.5|3562.5|3572|3570.5|3547.5|3545.5|25237
1744010700000|2025-04-07 07:25:00|3565|3564|3569.5|3568.5|3592|3589|3563.5|3562|25948
1744011000000|2025-04-07 07:30:00|3570.5|3567|3565|3563.5|3570.5|3567.5|3554.5|3552.5|11013
1744011300000|2025-04-07 07:35:00|3564.5|3564|3556.5|3555|3569.5|3567.5|3534|3532.5|13773
1744011600000|2025-04-07 07:40:00|3557|3555.5|3569|3567.5|3574|3572|3554.5|3552.5|16265
1744011900000|2025-04-07 07:45:00|3568.5|3567|3568|3566|3574.5|3573.5|3557|3556|16419
1744012200000|2025-04-07 07:50:00|3567.5|3565.5|3585|3583.5|3586|3585|3564|3563|20187
1744012500000|2025-04-07 07:55:00|3584.5|3583|3586|3585|3594|3592.5|3582|3580.5|10225
1744012800000|2025-04-07 08:00:00|3588.5|3587.5|3596.5|3595|3604|3603|3585.5|3584.5|12455
1744013100000|2025-04-07 08:05:00|3597|3595.5|3604|3602.5|3618.5|3617|3592|3590.5|13651
1744013400000|2025-04-07 08:10:00|3603.5|3601.5|3560|3558.5|3604|3602.5|3559|3557.5|12585
1744013700000|2025-04-07 08:15:00|3559|3558|3594|3592.5|3594.5|3592.5|3559|3557|15496
1744014000000|2025-04-07 08:20:00|3594.5|3593|3616|3615.5|3622.5|3620.5|3592.5|3590.5|12415
1744014300000|2025-04-07 08:25:00|3618.5|3616.5|3639.5|3637.5|3647|3645|3608|3607|8677
1744014600000|2025-04-07 08:30:00|3639|3636|3645.5|3644|3647|3645.5|3625|3624|8713
1744014900000|2025-04-07 08:35:00|3648|3646|3649.5|3648|3651.5|3650.5|3639|3638|9864
1744015200000|2025-04-07 08:40:00|3648|3647|3650|3648.5|3664|3662.5|3647.5|3646|9625
1744015500000|2025-04-07 08:45:00|3649.5|3648|3657.5|3656|3658.5|3657|3645.5|3644|7395
1744015800000|2025-04-07 08:50:00|3656|3656.5|3664|3662|3671|3670|3649.5|3648|15237
1744016100000|2025-04-07 08:55:00|3663.5|3662.5|3665.5|3664.5|3668.5|3666.5|3660.5|3659.5|10212
1744016400000|2025-04-07 09:00:00|3667|3663.5|3661.5|3660.5|3671|3669.5|3661|3660|7593
1744016700000|2025-04-07 09:05:00|3662|3661|3647|3645|3663|3662|3623|3621.5|17867
1744017000000|2025-04-07 09:10:00|3647.5|3645.5|3660|3659.5|3664|3662.5|3643.5|3642.5|8056
1744017300000|2025-04-07 09:15:00|3659.5|3658.5|3648.5|3646.5|3662.5|3660.5|3646|3645|8479
1744017600000|2025-04-07 09:20:00|3648|3646|3641.5|3640|3649|3648|3632.5|3631.5|10406
1744017900000|2025-04-07 09:25:00|3642|3639.5|3654.5|3654|3665|3663.5|3637|3635.5|5633
1744018200000|2025-04-07 09:30:00|3653|3653.5|3671.5|3671|3676.5|3675|3649|3648|6290
1744018500000|2025-04-07 09:35:00|3670.5|3669.5|3678|3676.5|3679|3677.5|3666|3665|8535
1744018800000|2025-04-07 09:40:00|3678.5|3677|3689.5|3687.5|3689.5|3688.5|3675|3673|6482
1744019100000|2025-04-07 09:45:00|3688.5|3688|3701|3700.5|3705|3703.5|3681.5|3680|8914
1744019400000|2025-04-07 09:50:00|3700.5|3700|3677.5|3676|3704.5|3703|3673|3672.5|8431
1744019700000|2025-04-07 09:55:00|3676.5|3675.5|3682|3681|3684|3682.5|3670|3669.5|12956
1744020000000|2025-04-07 10:00:00|3683|3680.5|3693|3692|3712.5|3712|3678.5|3677.5|14094
1744020300000|2025-04-07 10:05:00|3693.5|3692.5|3712.5|3711.5|3716|3714.5|3692|3691|7393
1744020600000|2025-04-07 10:10:00|3712|3711|3707.5|3706|3719|3718.5|3705|3704|7400
1744020900000|2025-04-07 10:15:00|3707|3705.5|3714.5|3713|3722|3720.5|3706|3704.5|8517
1744021200000|2025-04-07 10:20:00|3715|3711.5|3721.5|3720.5|3725|3724|3708.5|3707|7937
1744021500000|2025-04-07 10:25:00|3719|3720|3709.5|3707.5|3719|3720|3704|3702.5|11080
1744021800000|2025-04-07 10:30:00|3709|3705.5|3715.5|3714|3720.5|3719.5|3703.5|3702.5|7685
1744022100000|2025-04-07 10:35:00|3714|3713.5|3748|3745.5|3748|3746|3708.5|3708|14432
1744022400000|2025-04-07 10:40:00|3747|3745|3740.5|3738.5|3748.5|3747|3728.5|3727.5|8271
1744022700000|2025-04-07 10:45:00|3740|3738|3727|3726|3741|3740|3726|3725.5|8053
1744023000000|2025-04-07 10:50:00|3727.5|3727.5|3727.5|3726|3735.5|3735|3717|3715|11217
1744023300000|2025-04-07 10:55:00|3727|3725.5|3716|3714.5|3727|3725.5|3706|3704.5|8553
1744023600000|2025-04-07 11:00:00|3717|3715|3737|3735.5|3739.5|3737.5|3706|3704.5|13435
1744023900000|2025-04-07 11:05:00|3736.5|3734|3740|3738.5|3741.5|3740.5|3732|3730.5|8163
1744024200000|2025-04-07 11:10:00|3739|3738|3738|3736|3741.5|3740|3730.5|3729.5|7991
1744024500000|2025-04-07 11:15:00|3737.5|3736.5|3739|3737.5|3742.5|3742|3732.5|3731.5|8205
1744024800000|2025-04-07 11:20:00|3738.5|3738|3734.5|3733|3749.5|3749|3734.5|3733|9744
1744025100000|2025-04-07 11:25:00|3734|3733.5|3735|3733.5|3744|3743|3729|3728.5|8707
1744025400000|2025-04-07 11:30:00|3734.5|3733|3713|3712|3734.5|3733|3709.5|3708|7146
1744025700000|2025-04-07 11:35:00|3712|3711|3710|3709|3715|3713.5|3705|3703.5|9779
1744026000000|2025-04-07 11:40:00|3709.5|3708.5|3701|3700.5|3716|3714.5|3700.5|3700|12969
1744026300000|2025-04-07 11:45:00|3700.5|3700|3691.5|3690.5|3703|3702.5|3688.5|3688|7487
1744026600000|2025-04-07 11:50:00|3692|3691|3687.5|3686.5|3695|3693.5|3684|3683|6835
1744026900000|2025-04-07 11:55:00|3687|3686|3693|3692.5|3700|3699|3687|3686|7188
1744027200000|2025-04-07 12:00:00|3694.5|3693.5|3703|3701|3709.5|3708.5|3693.5|3692|20913
1744027500000|2025-04-07 12:05:00|3702.5|3701.5|3701|3699.5|3709.5|3708|3698.5|3697|6269
1744027800000|2025-04-07 12:10:00|3701.5|3700|3701.5|3700|3706|3704|3693|3692|6358
1744028100000|2025-04-07 12:15:00|3701|3701.5|3704.5|3703|3709|3708|3699.5|3698.5|7206
1744028400000|2025-04-07 12:20:00|3704|3702.5|3717.5|3716.5|3718.5|3717|3699|3698|8886
1744028700000|2025-04-07 12:25:00|3717|3716|3736.5|3735.5|3739|3737|3713|3712|8628
1744029000000|2025-04-07 12:30:00|3738.5|3737|3727.5|3727|3739|3737.5|3722.5|3720.5|11034
1744029300000|2025-04-07 12:35:00|3728|3725.5|3730|3729|3734.5|3733.5|3722|3721|9673
1744029600000|2025-04-07 12:40:00|3730.5|3729.5|3728|3727|3734.5|3733.5|3723.5|3722.5|10968
1744029900000|2025-04-07 12:45:00|3727.5|3726|3732|3730.5|3742|3741|3716|3715|14107
1744030200000|2025-04-07 12:50:00|3733|3732|3754.5|3753|3756.5|3755.5|3733|3731.5|16196
1744030500000|2025-04-07 12:55:00|3753.5|3753.5|3755|3753.5|3758.5|3757|3742|3740|9428
1744030800000|2025-04-07 13:00:00|3754.5|3753|3741.5|3740|3759|3757.5|3741.5|3740|7321
1744031100000|2025-04-07 13:05:00|3741|3739|3728|3726.5|3743.5|3742.5|3727.5|3726|6402
1744031400000|2025-04-07 13:10:00|3727.5|3727|3722.5|3721.5|3730.5|3729|3718|3717|10891
1744031700000|2025-04-07 13:15:00|3721.5|3720|3712|3711|3721.5|3720|3709|3708.5|12044
1744032000000|2025-04-07 13:20:00|3713|3712|3702.5|3701.5|3716|3715|3701.5|3700.5|17159
1744032300000|2025-04-07 13:25:00|3702|3700.5|3678|3677|3702|3700.5|3676.5|3676|16555
1744032600000|2025-04-07 13:30:00|3678.5|3677.5|3684|3683|3698|3696.5|3674.5|3673.5|30376
1744032900000|2025-04-07 13:35:00|3685.5|3684|3654.5|3653|3688.5|3687.5|3652.5|3651.5|22919
1744033200000|2025-04-07 13:40:00|3655.5|3654.5|3651.5|3650.5|3660|3659|3642.5|3641.5|19101
1744033500000|2025-04-07 13:45:00|3652|3651.5|3681|3679.5|3683|3682|3647|3646|20596
1744033800000|2025-04-07 13:50:00|3680.5|3680|3702|3700.5|3702|3700.5|3678|3676.5|11896
1744034100000|2025-04-07 13:55:00|3706|3704|3725|3724|3731.5|3730.5|3706|3704|19408
1744034400000|2025-04-07 14:00:00|3726|3724.5|3728.5|3727.5|3746|3745.5|3718.5|3717.5|14314
1744034700000|2025-04-07 14:05:00|3727.5|3727|3732|3731.5|3740.5|3739|3724.5|3723.5|15936
1744035000000|2025-04-07 14:10:00|3733|3731|3822.5|3819|3822.5|3819|3733|3731|17880
1744035300000|2025-04-07 14:15:00|3856.5|3854|3851|3849.5|3864.5|3861.5|3839|3834.5|7130
1744035600000|2025-04-07 14:20:00|3850|3846|3776.5|3775.5|3850|3847|3773|3771.5|28763
1744035900000|2025-04-07 14:25:00|3775|3775|3731|3730|3788|3786|3723.5|3722.5|22031
1744036200000|2025-04-07 14:30:00|3730.5|3729|3756|3754.5|3782.5|3780|3725|3723.5|24156
1744036500000|2025-04-07 14:35:00|3753|3751|3714.5|3713.5|3763.5|3762|3713|3711.5|24375
1744036800000|2025-04-07 14:40:00|3713|3712|3721.5|3720|3728|3726.5|3702.5|3701|19073
1744037100000|2025-04-07 14:45:00|3721|3718.5|3736.5|3735|3743.5|3742|3717.5|3717|19146
1744037400000|2025-04-07 14:50:00|3737|3735.5|3775|3773.5|3775.5|3775|3733|3731.5|20396
1744037700000|2025-04-07 14:55:00|3774|3772|3770.5|3769|3776.5|3775.5|3751|3747|17959
1744038000000|2025-04-07 15:00:00|3770|3766|3804.5|3803|3810.5|3809|3762.5|3761.5|24554
1744038300000|2025-04-07 15:05:00|3803|3803.5|3756.5|3755|3804|3803.5|3753.5|3752.5|26828
1744038600000|2025-04-07 15:10:00|3757|3755.5|3707|3702|3763|3762.5|3681.5|3677.5|26350
1744038900000|2025-04-07 15:15:00|3707.5|3700.5|3692|3690|3715|3712.5|3663|3659.5|37163
1744039200000|2025-04-07 15:20:00|3692.5|3690.5|3676|3674.5|3706.5|3705|3674|3673|27628
1744039500000|2025-04-07 15:25:00|3678.5|3676|3663.5|3663|3686|3684|3658|3656|19199
1744095600000|2025-04-08 07:00:00|3690.5|3687|3691.5|3689|3717|3713.5|3683.5|3680|12338
1744095900000|2025-04-08 07:05:00|3692.5|3690|3673|3671.5|3700|3697.5|3663|3660.5|20829
1744096200000|2025-04-08 07:10:00|3672.5|3671|3698|3696|3698|3697|3670.5|3669.5|16076
1744096500000|2025-04-08 07:15:00|3699|3697.5|3700|3699|3706|3704.5|3696|3695|19132
1744096800000|2025-04-08 07:20:00|3699.5|3700.5|3724.5|3723|3725|3723.5|3699.5|3700|11206
1744097100000|2025-04-08 07:25:00|3725|3723.5|3726.5|3725.5|3729|3727.5|3717.5|3716.5|10579
1744097400000|2025-04-08 07:30:00|3725.5|3725|3706|3705.5|3726.5|3725.5|3698.5|3697.5|14840
1744097700000|2025-04-08 07:35:00|3705.5|3705|3702|3701.5|3706.5|3705|3696|3695.5|13778
1744098000000|2025-04-08 07:40:00|3703|3702|3709|3707.5|3715|3714|3701.5|3701|12416
1744098300000|2025-04-08 07:45:00|3708.5|3708.5|3712|3710.5|3718.5|3717|3705|3704|15411
1744098600000|2025-04-08 07:50:00|3710|3711|3731.5|3730|3732|3731|3708|3707|12666
1744098900000|2025-04-08 07:55:00|3731|3729.5|3714|3713.5|3735|3733.5|3714|3713.5|8651
1744099200000|2025-04-08 08:00:00|3713.5|3712.5|3691.5|3690|3714.5|3713.5|3687|3686.5|6736
1744099500000|2025-04-08 08:05:00|3691|3690.5|3692|3691.5|3697.5|3696.5|3683.5|3682|7228
1744099800000|2025-04-08 08:10:00|3692.5|3692|3691|3690.5|3695|3694.5|3686|3685.5|6978
1744100100000|2025-04-08 08:15:00|3691.5|3690|3693.5|3692.5|3696.5|3695.5|3688.5|3687.5|6452
1744100400000|2025-04-08 08:20:00|3694.5|3693|3678.5|3677.5|3705|3704|3677.5|3676.5|8667
1744100700000|2025-04-08 08:25:00|3678|3678|3675.5|3674.5|3682|3681.5|3675|3674|16673
1744101000000|2025-04-08 08:30:00|3676.5|3675.5|3683|3682|3686.5|3685|3673|3672|8128
1744101300000|2025-04-08 08:35:00|3682.5|3681.5|3698.5|3697.5|3700|3699|3679|3678.5|4931
1744101600000|2025-04-08 08:40:00|3698|3697|3708.5|3707.5|3710|3709.5|3696.5|3695.5|4340
1744101900000|2025-04-08 08:45:00|3708|3707|3712|3711.5|3716.5|3716|3707.5|3707|4684
1744102200000|2025-04-08 08:50:00|3711.5|3711|3713|3712.5|3714.5|3713.5|3705|3704|3412
1744102500000|2025-04-08 08:55:00|3712|3712|3728|3727|3731|3730|3709.5|3709|6770
1744102800000|2025-04-08 09:00:00|3728.5|3727.5|3720|3719|3732.5|3732|3714.5|3713.5|5705
1744103100000|2025-04-08 09:05:00|3720.5|3719.5|3726.5|3725.5|3727|3725.5|3715.5|3715|4729
1744103400000|2025-04-08 09:10:00|3726|3725|3724|3723.5|3728.5|3727.5|3717|3715.5|5231
1744103700000|2025-04-08 09:15:00|3723|3722.5|3709.5|3708.5|3723|3722.5|3709|3708|4915
1744104000000|2025-04-08 09:20:00|3710|3709.5|3718.5|3717.5|3719|3718.5|3707|3706.5|5659
1744104300000|2025-04-08 09:25:00|3717.5|3716.5|3718.5|3717.5|3718.5|3717.5|3704|3702.5|7819
1744104600000|2025-04-08 09:30:00|3719|3717|3727.5|3726.5|3730.5|3729.5|3719|3717|3052
1744104900000|2025-04-08 09:35:00|3727|3726|3724|3723|3730.5|3729.5|3718|3717.5|4271
1744105200000|2025-04-08 09:40:00|3723.5|3722.5|3730|3728.5|3733.5|3733|3723.5|3722.5|3243
1744105500000|2025-04-08 09:45:00|3729.5|3728|3718|3717|3730|3729|3717|3716|5611
1744105800000|2025-04-08 09:50:00|3717.5|3715.5|3713.5|3713|3727|3726|3709.5|3708.5|8857
1744106100000|2025-04-08 09:55:00|3714|3712.5|3722.5|3721.5|3726|3725|3711|3710|6208
1744106400000|2025-04-08 10:00:00|3722|3721|3724.5|3723.5|3724.5|3723.5|3706.5|3706|6159
1744106700000|2025-04-08 10:05:00|3725|3724|3723|3722|3726|3724.5|3720|3719.5|4883
1744107000000|2025-04-08 10:10:00|3724|3723|3710|3709|3724|3723|3710|3709|5341
1744107300000|2025-04-08 10:15:00|3711.5|3710.5|3715|3714.5|3716|3715|3706|3705|5027
1744107600000|2025-04-08 10:20:00|3715.5|3715.5|3722.5|3721|3722.5|3721|3710|3709.5|2383
1744107900000|2025-04-08 10:25:00|3722|3720.5|3722.5|3721|3726.5|3725.5|3717.5|3716.5|2695
1744108200000|2025-04-08 10:30:00|3722|3722|3729|3728|3729.5|3728.5|3718|3717|4123
1744108500000|2025-04-08 10:35:00|3728.5|3727.5|3735.5|3734.5|3737|3736.5|3728|3727.5|2590
1744108800000|2025-04-08 10:40:00|3736|3735|3726.5|3725.5|3737.5|3737|3726.5|3725.5|2789
1744109100000|2025-04-08 10:45:00|3727|3725|3727|3726|3732|3731|3724.5|3724|2644
1744109400000|2025-04-08 10:50:00|3726.5|3725.5|3728|3727|3728|3727|3720.5|3720|3753
1744109700000|2025-04-08 10:55:00|3728.5|3727.5|3726|3725|3728.5|3728|3724|3723|4622
1744110000000|2025-04-08 11:00:00|3728|3727|3732|3731.5|3736|3734.5|3728|3726.5|3104
1744110300000|2025-04-08 11:05:00|3731.5|3731|3735.5|3735|3737.5|3737|3726.5|3726|4074
1744110600000|2025-04-08 11:10:00|3735|3734.5|3727|3726|3737|3736|3723|3722.5|3405
1744110900000|2025-04-08 11:15:00|3727.5|3726.5|3741|3740|3749|3748|3724.5|3723|5326
1744111200000|2025-04-08 11:20:00|3742|3741|3737|3736|3746|3745|3737|3736|1875
1744111500000|2025-04-08 11:25:00|3736.5|3736.5|3736|3735|3740|3738.5|3733|3731.5|3007
1744111800000|2025-04-08 11:30:00|3734|3733.5|3743|3742.5|3745.5|3744.5|3731|3730.5|4751
1744112100000|2025-04-08 11:35:00|3744|3743|3758|3757|3759.5|3758.5|3742.5|3741.5|6209
1744112400000|2025-04-08 11:40:00|3758.5|3757.5|3758.5|3757.5|3760|3759|3749.5|3748.5|2772
1744112700000|2025-04-08 11:45:00|3759|3758|3763|3761|3767|3766|3751|3750|3927
1744113000000|2025-04-08 11:50:00|3761.5|3760|3761|3759.5|3764|3763|3756|3754.5|5951
1744113300000|2025-04-08 11:55:00|3760.5|3758.5|3758|3757|3764.5|3763|3755.5|3755|3969
1744113600000|2025-04-08 12:00:00|3757.5|3756.5|3747.5|3746.5|3764|3763|3746.5|3746|8754
1744113900000|2025-04-08 12:05:00|3747|3747|3758.5|3757.5|3763|3761.5|3745|3744.5|12355
1744114200000|2025-04-08 12:10:00|3759|3758|3768.5|3767.5|3769|3767.5|3756|3755|5506
1744114500000|2025-04-08 12:15:00|3767|3766|3782|3781|3782|3781|3766|3765|9635
1744114800000|2025-04-08 12:20:00|3780.5|3780|3776|3775|3781|3780|3770|3769|12210
1744115100000|2025-04-08 12:25:00|3776.5|3774.5|3778|3777.5|3784|3783|3773|3772|5580
1744115400000|2025-04-08 12:30:00|3778.5|3777|3788|3787|3795|3794|3778|3777|4795
1744115700000|2025-04-08 12:35:00|3788.5|3787.5|3780|3778.5|3790.5|3790|3778.5|3777.5|6743
1744116000000|2025-04-08 12:40:00|3780.5|3779|3778.5|3777|3786.5|3785.5|3777|3776|4532
1744116300000|2025-04-08 12:45:00|3779|3778|3769.5|3768.5|3779|3778|3769|3768.5|6849
1744116600000|2025-04-08 12:50:00|3769|3769|3768|3767.5|3771.5|3771|3765|3764.5|5445
1744116900000|2025-04-08 12:55:00|3768.5|3768|3779|3777.5|3779|3778.5|3764|3763|6127
1744117200000|2025-04-08 13:00:00|3777.5|3776.5|3790|3789.5|3792.5|3791|3774|3773|5734
1744117500000|2025-04-08 13:05:00|3789.5|3789|3802|3800.5|3805.5|3804|3785|3784.5|7392
1744117800000|2025-04-08 13:10:00|3804.5|3803|3804.5|3803|3837|3836.5|3799.5|3797.5|17191
1744118100000|2025-04-08 13:15:00|3805.5|3804.5|3810.5|3809.5|3816.5|3815.5|3799|3797.5|5339
1744118400000|2025-04-08 13:20:00|3812|3809|3799|3798.5|3812.5|3811|3798.5|3798|8881
1744118700000|2025-04-08 13:25:00|3799.5|3800|3805|3804.5|3809|3808|3799.5|3800|5593
1744119000000|2025-04-08 13:30:00|3805.5|3803|3783.5|3782.5|3805.5|3803|3780.5|3779.5|17956
1744119300000|2025-04-08 13:35:00|3782.5|3782|3772|3771|3789|3787.5|3764|3763.5|15945
1744119600000|2025-04-08 13:40:00|3771.5|3770.5|3763.5|3762.5|3772|3770.5|3759.5|3758.5|14882
1744119900000|2025-04-08 13:45:00|3763|3762|3761|3760.5|3776|3775|3755.5|3755|11080
1744120200000|2025-04-08 13:50:00|3762.5|3761.5|3780.5|3779.5|3782.5|3782|3758|3757.5|12776
1744120500000|2025-04-08 13:55:00|3779.5|3780|3778|3777.5|3784.5|3784|3778|3777|9505
1744120800000|2025-04-08 14:00:00|3777.5|3777|3782.5|3781.5|3788|3787|3776|3775|7914
1744121100000|2025-04-08 14:05:00|3783.5|3782.5|3779.5|3778.5|3787.5|3786.5|3771|3770|8721
1744121400000|2025-04-08 14:10:00|3780|3779|3780.5|3779.5|3785|3784.5|3776.5|3776|6420
1744121700000|2025-04-08 14:15:00|3781|3780|3786|3785|3787.5|3786.5|3776.5|3776|6628
1744122000000|2025-04-08 14:20:00|3785.5|3784.5|3775.5|3774.5|3791|3789.5|3774.5|3774|6606
1744122300000|2025-04-08 14:25:00|3776|3774|3787.5|3786.5|3792|3791.5|3770.5|3769|8289
1744122600000|2025-04-08 14:30:00|3788|3787.5|3786|3784.5|3791|3790|3774|3773.5|10736
1744122900000|2025-04-08 14:35:00|3786.5|3785.5|3786.5|3785.5|3788|3787.5|3776|3775|8639
1744123200000|2025-04-08 14:40:00|3786|3785|3770.5|3769.5|3786.5|3785.5|3770|3769.5|5544
1744123500000|2025-04-08 14:45:00|3770|3769|3761.5|3760.5|3770.5|3769.5|3759|3758.5|10258
1744123800000|2025-04-08 14:50:00|3762|3761|3752.5|3751.5|3762|3761|3752|3751|8647
1744124100000|2025-04-08 14:55:00|3752|3751|3747|3746.5|3759.5|3758.5|3746.5|3746|5875
1744124400000|2025-04-08 15:00:00|3747.5|3747|3763|3762|3764|3763|3746.5|3746|7657
1744124700000|2025-04-08 15:05:00|3762.5|3761.5|3759|3758|3762.5|3762|3754|3753.5|9819
1744125000000|2025-04-08 15:10:00|3759.5|3758.5|3758.5|3758|3761.5|3760.5|3750|3749.5|15948
1744125300000|2025-04-08 15:15:00|3759|3758.5|3766.5|3765.5|3767.5|3766.5|3754.5|3754|28334
1744125600000|2025-04-08 15:20:00|3766|3766.5|3770|3769|3777.5|3776.5|3766|3766|24375
1744125900000|2025-04-08 15:25:00|3769|3768|3760.5|3759|3769|3768|3758|3757|12241
1744182000000|2025-04-09 07:00:00|3664.5|3660.5|3699.5|3697.5|3714|3712|3654|3650.5|19124
1744182300000|2025-04-09 07:05:00|3699|3696.5|3694.5|3693|3722|3718.5|3692|3690|13089
1744182600000|2025-04-09 07:10:00|3694|3692.5|3694.5|3693|3699.5|3697.5|3681.5|3680|24951
1744182900000|2025-04-09 07:15:00|3693.5|3691.5|3685|3683|3695.5|3693.5|3678|3676|12657
1744183200000|2025-04-09 07:20:00|3684|3683.5|3665.5|3663.5|3686.5|3684.5|3664|3663|13205
1744183500000|2025-04-09 07:25:00|3664.5|3663|3678.5|3677|3681|3679.5|3664|3662|12810
1744183800000|2025-04-09 07:30:00|3677.5|3676.5|3704.5|3703|3706|3705.5|3674|3673|9386
1744184100000|2025-04-09 07:35:00|3704|3702.5|3717.5|3716|3720.5|3719|3702.5|3701.5|5199
1744184400000|2025-04-09 07:40:00|3717|3715|3708|3706.5|3729.5|3728|3707|3706.5|9146
1744184700000|2025-04-09 07:45:00|3709|3708|3705|3704|3715.5|3714.5|3698.5|3697.5|13083
1744185000000|2025-04-09 07:50:00|3702.5|3701|3707.5|3706.5|3716.5|3715|3700|3699|8242
1744185300000|2025-04-09 07:55:00|3708|3706|3706|3705|3715.5|3714|3702.5|3701|9599
1744185600000|2025-04-09 08:00:00|3707|3706|3695.5|3694.5|3717|3715|3693.5|3692|6636
1744185900000|2025-04-09 08:05:00|3695|3694|3679|3678|3695|3694|3670|3668.5|8957
1744186200000|2025-04-09 08:10:00|3679.5|3677.5|3663|3662|3681.5|3680|3661.5|3660.5|8168
1744186500000|2025-04-09 08:15:00|3662.5|3661.5|3669|3667.5|3673|3672|3662.5|3661.5|8554
1744186800000|2025-04-09 08:20:00|3668.5|3666|3665.5|3664.5|3675|3673.5|3663|3662|7743
1744187100000|2025-04-09 08:25:00|3666|3665|3655|3654.5|3673|3671.5|3655|3654|9700
1744187400000|2025-04-09 08:30:00|3655.5|3655|3647.5|3646|3660|3658.5|3637.5|3636.5|12330
1744187700000|2025-04-09 08:35:00|3646.5|3645.5|3659.5|3658.5|3663.5|3661.5|3645|3644|5958
1744188000000|2025-04-09 08:40:00|3660|3659.5|3671|3669.5|3674|3672.5|3659.5|3658.5|5257
1744188300000|2025-04-09 08:45:00|3671.5|3670|3666.5|3665|3672.5|3671|3660.5|3659|5024
1744188600000|2025-04-09 08:50:00|3665.5|3665.5|3671.5|3670|3672.5|3671.5|3663|3662|2910
1744188900000|2025-04-09 08:55:00|3672|3670.5|3684|3683|3686.5|3685.5|3666.5|3665.5|6796
1744189200000|2025-04-09 09:00:00|3684.5|3683.5|3688|3687|3691.5|3689.5|3684.5|3683.5|4393
1744189500000|2025-04-09 09:05:00|3688.5|3686|3685|3684|3693|3692|3679|3678|3737
1744189800000|2025-04-09 09:10:00|3686|3684.5|3683|3682|3690.5|3689.5|3682|3681|3851
1744190100000|2025-04-09 09:15:00|3682.5|3681|3679|3677.5|3685|3684|3675|3674.5|5396
1744190400000|2025-04-09 09:20:00|3679.5|3678|3682|3681|3688|3686.5|3676.5|3675.5|4549
1744190700000|2025-04-09 09:25:00|3681|3680.5|3674.5|3673.5|3681.5|3680.5|3669.5|3668.5|10159
1744191000000|2025-04-09 09:30:00|3676|3674|3672.5|3671.5|3681|3680.5|3669.5|3668|3738
1744191300000|2025-04-09 09:35:00|3673|3672|3667|3665.5|3674.5|3674|3666|3665.5|5274
1744191600000|2025-04-09 09:40:00|3666.5|3666|3665.5|3664.5|3668.5|3667.5|3660.5|3659.5|5970
1744191900000|2025-04-09 09:45:00|3665|3663.5|3662|3661.5|3667.5|3667|3660.5|3660|4516
1744192200000|2025-04-09 09:50:00|3661.5|3660.5|3659.5|3658.5|3665.5|3664|3658|3657|8546
1744192500000|2025-04-09 09:55:00|3659|3659|3652|3651|3662.5|3661.5|3651|3650.5|5551
1744192800000|2025-04-09 10:00:00|3651.5|3650.5|3644.5|3643.5|3653|3652.5|3642|3641.5|7506
1744193100000|2025-04-09 10:05:00|3645|3643|3641.5|3640|3645|3643|3638|3637|4812
1744193400000|2025-04-09 10:10:00|3641|3640.5|3639|3638|3642.5|3642|3637|3636|7888
1744193700000|2025-04-09 10:15:00|3640|3639|3632|3631|3642|3641.5|3632|3631|7243
1744194000000|2025-04-09 10:20:00|3631.5|3630.5|3627.5|3626.5|3635.5|3634.5|3623.5|3622.5|5540
1744194300000|2025-04-09 10:25:00|3627|3626|3626.5|3626|3631|3629.5|3624|3623|6637
1744194600000|2025-04-09 10:30:00|3626|3625|3639.5|3637.5|3639.5|3637.5|3626|3625|6287
1744194900000|2025-04-09 10:35:00|3640|3638|3638|3637|3646|3644.5|3635.5|3634|9659
1744195200000|2025-04-09 10:40:00|3637.5|3636.5|3648|3647|3652|3650|3637.5|3636.5|5281
1744195500000|2025-04-09 10:45:00|3647.5|3646|3653|3651|3655.5|3654|3644|3643|4557
1744195800000|2025-04-09 10:50:00|3654|3651.5|3666.5|3666|3672|3670.5|3654|3651.5|3922
1744196100000|2025-04-09 10:55:00|3667|3664|3647|3644.5|3669|3668|3647|3644.5|5737
1744196400000|2025-04-09 11:00:00|3646.5|3644|3600.5|3598.5|3650|3647.5|3588|3585|20286
1744196700000|2025-04-09 11:05:00|3598|3598|3592.5|3591|3612.5|3610.5|3590.5|3588.5|8474
1744197000000|2025-04-09 11:10:00|3593.5|3592|3601|3599.5|3611|3609.5|3589|3587.5|14275
1744197300000|2025-04-09 11:15:00|3601.5|3600.5|3601|3600|3616|3614|3594|3592.5|14732
1744197600000|2025-04-09 11:20:00|3602|3599.5|3590.5|3588|3602|3600.5|3583|3581.5|8345
1744197900000|2025-04-09 11:25:00|3590|3588.5|3597|3595|3602.5|3601|3588.5|3587.5|8359
1744198200000|2025-04-09 11:30:00|3595.5|3595.5|3570.5|3569|3597.5|3596|3570.5|3569|12084
1744198500000|2025-04-09 11:35:00|3569|3568.5|3561.5|3560.5|3570|3568.5|3560|3559|7934
1744198800000|2025-04-09 11:40:00|3559.5|3560|3557|3555.5|3575.5|3573.5|3551|3550|31330
1744199100000|2025-04-09 11:45:00|3556|3554.5|3572.5|3570.5|3583.5|3582|3554.5|3553|17793
1744199400000|2025-04-09 11:50:00|3572|3569.5|3559.5|3558|3576|3574|3556.5|3555|12236
1744199700000|2025-04-09 11:55:00|3560.5|3559.5|3550|3549|3565.5|3564|3549.5|3549|7851
1744200000000|2025-04-09 12:00:00|3549.5|3548.5|3568.5|3567|3569|3567|3549.5|3548.5|10819
1744200300000|2025-04-09 12:05:00|3570.5|3568|3561|3560|3571|3569.5|3558|3556.5|5299
1744200600000|2025-04-09 12:10:00|3560.5|3559.5|3573|3571.5|3575|3573.5|3560.5|3559.5|7040
1744200900000|2025-04-09 12:15:00|3573.5|3572|3572.5|3570.5|3578.5|3577|3567.5|3566.5|6582
1744201200000|2025-04-09 12:20:00|3574|3571|3559|3557.5|3574|3573|3557.5|3556|5876
1744201500000|2025-04-09 12:25:00|3559.5|3558|3554|3552.5|3562|3561|3553.5|3552|6195
1744201800000|2025-04-09 12:30:00|3553.5|3552|3558.5|3558|3561|3559.5|3552.5|3551|8151
1744202100000|2025-04-09 12:35:00|3558|3557.5|3549|3547.5|3564|3563|3545|3544.5|13271
1744202400000|2025-04-09 12:40:00|3548|3547|3560.5|3559|3563.5|3562|3546.5|3545.5|11435
1744202700000|2025-04-09 12:45:00|3561|3560|3563.5|3562.5|3566.5|3565|3555|3554|8334
1744203000000|2025-04-09 12:50:00|3564|3563|3568.5|3567.5|3572|3570.5|3561.5|3560.5|7491
1744203300000|2025-04-09 12:55:00|3569.5|3568.5|3577.5|3576|3585.5|3584|3568|3566.5|10969
1744203600000|2025-04-09 13:00:00|3577|3575.5|3582.5|3581.5|3592|3591.5|3576.5|3575|18624
1744203900000|2025-04-09 13:05:00|3582|3580.5|3582|3580.5|3595.5|3594|3580.5|3580|11841
1744204200000|2025-04-09 13:10:00|3582.5|3581|3583.5|3583|3588|3586.5|3578.5|3577.5|8626
1744204500000|2025-04-09 13:15:00|3584|3582.5|3594.5|3593.5|3596|3595|3581|3580|10227
1744204800000|2025-04-09 13:20:00|3593|3592|3583.5|3582|3597|3596|3575|3574|7493
1744205100000|2025-04-09 13:25:00|3581.5|3582.5|3584|3583|3588.5|3587.5|3579|3578|6100
1744205400000|2025-04-09 13:30:00|3583|3582.5|3614|3612.5|3622.5|3620.5|3583|3582.5|12406
1744205700000|2025-04-09 13:35:00|3613.5|3612|3636|3635|3636.5|3635|3604.5|3603.5|14907
1744206000000|2025-04-09 13:40:00|3637|3635.5|3618|3616|3646|3645|3616|3615|17997
1744206300000|2025-04-09 13:45:00|3620|3617|3637.5|3635.5|3637.5|3635.5|3611.5|3610.5|12964
1744206600000|2025-04-09 13:50:00|3636.5|3636.5|3616.5|3615.5|3638.5|3637|3614.5|3613.5|9435
1744206900000|2025-04-09 13:55:00|3617|3613.5|3607.5|3606|3622.5|3621|3604.5|3603|14655
1744207200000|2025-04-09 14:00:00|3607|3605.5|3619.5|3618.5|3629|3628|3607|3605.5|15370
1744207500000|2025-04-09 14:05:00|3620|3619|3615|3613.5|3620|3619|3600.5|3599.5|11065
1744207800000|2025-04-09 14:10:00|3614|3612.5|3605|3604|3621|3620|3603.5|3602|10958
1744208100000|2025-04-09 14:15:00|3606.5|3604.5|3617.5|3616.5|3621|3620|3605.5|3604|11396
1744208400000|2025-04-09 14:20:00|3616.5|3615.5|3600|3598.5|3622.5|3621.5|3594.5|3592.5|9972
1744208700000|2025-04-09 14:25:00|3600.5|3599.5|3597.5|3596.5|3605|3604|3589.5|3588.5|11342
1744209000000|2025-04-09 14:30:00|3598|3597|3610|3608.5|3614.5|3614|3597.5|3596.5|19186
1744209300000|2025-04-09 14:35:00|3609.5|3609|3594.5|3594|3611|3610.5|3592|3590.5|14459
1744209600000|2025-04-09 14:40:00|3594|3593.5|3595|3594|3598|3597|3589|3588.5|12806
1744209900000|2025-04-09 14:45:00|3596|3594.5|3589.5|3588.5|3606|3604.5|3588.5|3588|16235
1744210200000|2025-04-09 14:50:00|3590|3589|3561.5|3560.5|3590|3589|3552.5|3551|13081
1744210500000|2025-04-09 14:55:00|3560.5|3560|3553.5|3553|3573.5|3572|3553.5|3553|11511
1744210800000|2025-04-09 15:00:00|3553|3552.5|3570.5|3569.5|3571|3570.5|3553|3552.5|17712
1744211100000|2025-04-09 15:05:00|3569.5|3569|3572|3571|3579|3578|3567.5|3566.5|18887
1744211400000|2025-04-09 15:10:00|3570|3569.5|3566|3564.5|3577|3575.5|3564|3563|15080
1744211700000|2025-04-09 15:15:00|3567.5|3565.5|3572|3571|3578.5|3577.5|3567.5|3565.5|16382
1744212000000|2025-04-09 15:20:00|3571.5|3570.5|3568|3567.5|3575.5|3575|3568|3567.5|21844
1744212300000|2025-04-09 15:25:00|3567.5|3567|3560|3558.5|3567.5|3567|3560|3558.5|9907
1744268400000|2025-04-10 07:00:00|3711.5|3707.5|3746.5|3743|3767.5|3765|3702.5|3700.5|23858
1744268700000|2025-04-10 07:05:00|3747|3744.5|3743|3741.5|3755|3753|3728.5|3725.5|26542
1744269000000|2025-04-10 07:10:00|3744.5|3743|3752|3750|3771.5|3770|3734|3731|16551
1744269300000|2025-04-10 07:15:00|3751.5|3749.5|3774.5|3773|3777.5|3776|3745.5|3744|18950
1744269600000|2025-04-10 07:20:00|3775|3773.5|3782.5|3780.5|3804|3801.5|3770|3768|21345
1744269900000|2025-04-10 07:25:00|3782|3780|3748.5|3748|3782|3780|3743|3740.5|19199
1744270200000|2025-04-10 07:30:00|3749|3745.5|3735.5|3734.5|3749|3746.5|3726.5|3725.5|19416
1744270500000|2025-04-10 07:35:00|3737|3736.5|3725|3724|3742|3741|3717.5|3716.5|15343
1744270800000|2025-04-10 07:40:00|3726|3724.5|3731.5|3731|3744|3743|3725|3724|14202
1744271100000|2025-04-10 07:45:00|3730.5|3729.5|3758|3757|3761|3760|3730.5|3729.5|16588
1744271400000|2025-04-10 07:50:00|3758.5|3757.5|3763|3762|3763.5|3762.5|3750.5|3749.5|12273
1744271700000|2025-04-10 07:55:00|3763.5|3761.5|3727|3726|3763.5|3761.5|3724|3723|10494
1744272000000|2025-04-10 08:00:00|3726|3725|3724|3723|3730.5|3729|3712.5|3711|13271
1744272300000|2025-04-10 08:05:00|3723.5|3722|3729|3727.5|3735.5|3734|3718.5|3717.5|8331
1744272600000|2025-04-10 08:10:00|3728|3728|3725|3724|3730|3729.5|3720.5|3719|5759
1744272900000|2025-04-10 08:15:00|3724.5|3722.5|3732.5|3732|3733.5|3732.5|3721|3720|8328
1744273200000|2025-04-10 08:20:00|3733|3732.5|3714|3712.5|3735|3734|3714|3712.5|5086
1744273500000|2025-04-10 08:25:00|3713.5|3712|3713.5|3713|3717.5|3716.5|3706|3705.5|9331
1744273800000|2025-04-10 08:30:00|3713|3712.5|3698.5|3697.5|3713|3712.5|3697|3696|7453
1744274100000|2025-04-10 08:35:00|3698|3697|3694|3692.5|3706|3704.5|3688.5|3687.5|5895
1744274400000|2025-04-10 08:40:00|3694.5|3693|3714.5|3713.5|3716|3715|3694.5|3693|3336
1744274700000|2025-04-10 08:45:00|3715|3714|3713|3712.5|3719|3718|3711.5|3710.5|8110
1744275000000|2025-04-10 08:50:00|3714|3713|3713|3712|3720|3719|3705.5|3705|4361
1744275300000|2025-04-10 08:55:00|3712.5|3711.5|3710.5|3709.5|3717.5|3717|3704.5|3704|4969
1744275600000|2025-04-10 09:00:00|3711|3710|3702.5|3701.5|3713.5|3712|3700|3699|5884
1744275900000|2025-04-10 09:05:00|3703.5|3702|3696|3695|3705|3704|3694.5|3693|4131
1744276200000|2025-04-10 09:10:00|3695.5|3694.5|3697|3696|3701|3699.5|3691|3690|6465
1744276500000|2025-04-10 09:15:00|3696|3695|3688|3686.5|3697|3696|3683.5|3683|6705
1744276800000|2025-04-10 09:20:00|3688.5|3687|3702.5|3701|3706|3704.5|3688.5|3686.5|2649
1744277100000|2025-04-10 09:25:00|3703|3701.5|3692|3691|3705|3704|3690|3688.5|2168
1744277400000|2025-04-10 09:30:00|3692.5|3690.5|3706.5|3705.5|3707|3706.5|3692.5|3690.5|2102
1744277700000|2025-04-10 09:35:00|3708.5|3706|3715|3713.5|3720|3719.5|3706|3705|4813
1744278000000|2025-04-10 09:40:00|3714.5|3714|3708.5|3707|3716.5|3715.5|3705.5|3703.5|2571
1744278300000|2025-04-10 09:45:00|3708|3707.5|3700.5|3699.5|3712|3711|3700.5|3699.5|3356
1744278600000|2025-04-10 09:50:00|3701|3700.5|3709|3707.5|3710.5|3709.5|3700|3699|5766
1744278900000|2025-04-10 09:55:00|3709.5|3708|3709.5|3708.5|3716.5|3716|3708|3707|5262
1744279200000|2025-04-10 10:00:00|3710|3709|3713.5|3712.5|3717|3716|3704.5|3704|5888
1744279500000|2025-04-10 10:05:00|3712.5|3711.5|3724|3723|3725|3724|3709.5|3708.5|4576
1744279800000|2025-04-10 10:10:00|3725|3723.5|3740|3739|3741|3740|3723|3722|5503
1744280100000|2025-04-10 10:15:00|3740.5|3739.5|3743.5|3742.5|3748|3746.5|3739.5|3738|3603
1744280400000|2025-04-10 10:20:00|3743|3741.5|3740|3739.5|3744.5|3743.5|3736|3735.5|3510
1744280700000|2025-04-10 10:25:00|3739.5|3739|3747|3746.5|3749|3748.5|3737.5|3736|3249
1744281000000|2025-04-10 10:30:00|3746.5|3745.5|3745.5|3744.5|3748|3747|3742.5|3741|3750
1744281300000|2025-04-10 10:35:00|3744|3745|3767|3766|3767.5|3766.5|3741|3740|5085
1744281600000|2025-04-10 10:40:00|3766.5|3765.5|3768.5|3767.5|3775|3774.5|3760|3758.5|4444
1744281900000|2025-04-10 10:45:00|3768|3767|3750|3748.5|3768|3767|3749.5|3748|3215
1744282200000|2025-04-10 10:50:00|3749|3748|3739|3738.5|3751.5|3751|3738.5|3738|5292
1744282500000|2025-04-10 10:55:00|3740|3739|3739.5|3738.5|3744|3743|3737|3736|4082
1744282800000|2025-04-10 11:00:00|3740.5|3739|3746.5|3746|3748|3747|3740.5|3739|2545
1744283100000|2025-04-10 11:05:00|3746|3745.5|3737|3736|3747|3746|3736|3735.5|4528
1744283400000|2025-04-10 11:10:00|3736|3735.5|3729.5|3728.5|3737|3736.5|3726.5|3725|3554
1744283700000|2025-04-10 11:15:00|3730|3729|3737|3736|3737|3736|3726.5|3726|3364
1744284000000|2025-04-10 11:20:00|3737.5|3736.5|3738|3737|3744|3743.5|3736|3735|2736
1744284300000|2025-04-10 11:25:00|3739|3738|3723.5|3722.5|3741|3740.5|3722.5|3722|6603
1744284600000|2025-04-10 11:30:00|3724.5|3723.5|3731.5|3730.5|3734.5|3733.5|3721|3720|4562
1744284900000|2025-04-10 11:35:00|3731|3731|3734.5|3733.5|3738|3737|3730.5|3730|4075
1744285200000|2025-04-10 11:40:00|3735.5|3734|3727.5|3726.5|3735.5|3734.5|3726|3725|2737
1744285500000|2025-04-10 11:45:00|3728|3727|3728.5|3727.5|3731|3729.5|3725.5|3723.5|2866
1744285800000|2025-04-10 11:50:00|3728|3728|3722.5|3722|3730.5|3729.5|3722.5|3721|3053
1744286100000|2025-04-10 11:55:00|3722|3721.5|3724.5|3723.5|3728|3727|3719|3717.5|2094
1744286400000|2025-04-10 12:00:00|3725.5|3724|3720.5|3719.5|3727|3726|3717|3715.5|4571
1744286700000|2025-04-10 12:05:00|3721|3719|3723|3722|3724.5|3723.5|3716.5|3715.5|4518
1744287000000|2025-04-10 12:10:00|3723.5|3722.5|3719|3718|3727.5|3726|3718.5|3718|2690
1744287300000|2025-04-10 12:15:00|3718.5|3717|3715.5|3715|3731|3730|3715.5|3715|4403
1744287600000|2025-04-10 12:20:00|3716|3714.5|3713|3712|3720|3719|3711|3710|6322
1744287900000|2025-04-10 12:25:00|3712.5|3712.5|3709|3707|3716|3715|3708|3707|5308
1744288200000|2025-04-10 12:30:00|3711|3707.5|3710|3709|3729|3723.5|3710|3707|7753
1744288500000|2025-04-10 12:35:00|3710.5|3711|3702.5|3702|3715|3714|3700.5|3699.5|12150
1744288800000|2025-04-10 12:40:00|3702|3701.5|3693|3692.5|3702.5|3701.5|3691.5|3691|6113
1744289100000|2025-04-10 12:45:00|3693.5|3692|3695|3693.5|3698|3697.5|3688.5|3687.5|7153
1744289400000|2025-04-10 12:50:00|3694.5|3694|3692|3691|3696|3695.5|3682.5|3681|6371
1744289700000|2025-04-10 12:55:00|3691.5|3690|3688|3687|3693|3692|3687|3686.5|7689
1744290000000|2025-04-10 13:00:00|3689.5|3687.5|3693|3692|3696|3695|3688.5|3687.5|5814
1744290300000|2025-04-10 13:05:00|3692.5|3691.5|3692|3691|3695.5|3695|3689.5|3689|3818
1744290600000|2025-04-10 13:10:00|3691.5|3690.5|3693|3692|3698.5|3697.5|3690.5|3690|6962
1744290900000|2025-04-10 13:15:00|3694|3693|3703.5|3703|3707|3706.5|3694|3692.5|9333
1744291200000|2025-04-10 13:20:00|3704|3703.5|3696.5|3695.5|3707.5|3706.5|3696|3695.5|9782
1744291500000|2025-04-10 13:25:00|3697.5|3696.5|3688|3687|3700|3699|3687|3686.5|5985
1744291800000|2025-04-10 13:30:00|3687.5|3687.5|3677|3676|3687.5|3687.5|3669|3668|14153
1744292100000|2025-04-10 13:35:00|3679.5|3678.5|3675|3674|3688.5|3687.5|3673.5|3673|14210
1744292400000|2025-04-10 13:40:00|3674.5|3673|3674|3673|3675|3674|3664.5|3664|11759
1744292700000|2025-04-10 13:45:00|3675.5|3674|3677|3676.5|3685|3684.5|3671|3670|15274
1744293000000|2025-04-10 13:50:00|3676.5|3676|3675|3674.5|3683|3682|3670.5|3669.5|12207
1744293300000|2025-04-10 13:55:00|3675.5|3675|3675|3674|3678|3677|3671|3670.5|15582
1744293600000|2025-04-10 14:00:00|3674.5|3674.5|3667.5|3666.5|3680|3679|3658|3657|16919
1744293900000|2025-04-10 14:05:00|3668|3667|3667|3666|3677.5|3676.5|3662.5|3662|13012
1744294200000|2025-04-10 14:10:00|3665.5|3665|3665.5|3665|3668.5|3667.5|3656.5|3655.5|11982
1744294500000|2025-04-10 14:15:00|3666.5|3665.5|3667|3666|3672|3671|3664.5|3664|13262
1744294800000|2025-04-10 14:20:00|3666|3665.5|3674.5|3673.5|3681|3680.5|3663.5|3662|14024
1744295100000|2025-04-10 14:25:00|3673.5|3673|3670|3669.5|3678.5|3678|3670|3669|13871
1744295400000|2025-04-10 14:30:00|3670.5|3670|3690.5|3690|3690.5|3690|3670.5|3669.5|14254
1744295700000|2025-04-10 14:35:00|3691|3689.5|3681|3680|3691.5|3690.5|3678|3677|12268
1744296000000|2025-04-10 14:40:00|3680.5|3680.5|3672.5|3671.5|3683|3682.5|3669.5|3668.5|17316
1744296300000|2025-04-10 14:45:00|3673|3672|3667.5|3666.5|3676.5|3675.5|3662.5|3661.5|17042
1744296600000|2025-04-10 14:50:00|3666.5|3666|3673|3672|3676.5|3675|3666|3665|11526
1744296900000|2025-04-10 14:55:00|3673.5|3673|3659|3658.5|3677|3676|3656|3655.5|10368
1744297200000|2025-04-10 15:00:00|3660.5|3658|3659.5|3658.5|3661|3660.5|3653|3652.5|10882
1744297500000|2025-04-10 15:05:00|3658.5|3657.5|3666.5|3665.5|3667.5|3666.5|3654|3653|11649
1744297800000|2025-04-10 15:10:00|3666|3665|3668|3667.5|3672.5|3672|3664|3663.5|14294
1744298100000|2025-04-10 15:15:00|3667.5|3667|3659|3658.5|3668|3667.5|3656|3655.5|14069
1744298400000|2025-04-10 15:20:00|3658.5|3658|3650|3649|3658.5|3658|3646.5|3646|18197
1744298700000|2025-04-10 15:25:00|3650.5|3649.5|3640.5|3638|3655|3654|3640.5|3638|13418
1744354800000|2025-04-11 07:00:00|3695.5|3693|3671.5|3669|3700|3696|3669.5|3668|5241
1744355100000|2025-04-11 07:05:00|3671|3668.5|3655|3653.5|3671.5|3669|3654.5|3653|4726
1744355400000|2025-04-11 07:10:00|3654.5|3651.5|3650|3649|3663.5|3662|3641.5|3641|13190
1744355700000|2025-04-11 07:15:00|3649.5|3648.5|3648.5|3648|3658.5|3657.5|3648.5|3647|7458
1744356000000|2025-04-11 07:20:00|3649|3647.5|3658|3657|3658.5|3657.5|3644|3643.5|12471
1744356300000|2025-04-11 07:25:00|3659|3658|3649|3648|3661.5|3660.5|3644.5|3643.5|15236
1744356600000|2025-04-11 07:30:00|3648|3647.5|3658.5|3657.5|3661.5|3660|3638.5|3638|7671
1744356900000|2025-04-11 07:35:00|3658|3657|3639|3638.5|3659.5|3658.5|3638.5|3638|6888
1744357200000|2025-04-11 07:40:00|3638|3637|3634.5|3633.5|3647.5|3646|3634|3633.5|7970
1744357500000|2025-04-11 07:45:00|3634|3632|3616.5|3615.5|3634.5|3633|3615|3614.5|9665
1744357800000|2025-04-11 07:50:00|3617|3615|3614|3613|3618.5|3617|3612|3611|11699
1744358100000|2025-04-11 07:55:00|3613.5|3611.5|3592.5|3592|3614|3611.5|3592.5|3591.5|7930
1744358400000|2025-04-11 08:00:00|3593.5|3593|3581.5|3579.5|3594.5|3593|3567.5|3566|22903
1744358700000|2025-04-11 08:05:00|3581|3580|3602|3601|3607|3605.5|3581|3580|9710
1744359000000|2025-04-11 08:10:00|3602.5|3601.5|3595.5|3594.5|3602.5|3601.5|3592|3591.5|8663
1744359300000|2025-04-11 08:15:00|3596.5|3595|3587.5|3586.5|3600|3598.5|3584|3583|5980
1744359600000|2025-04-11 08:20:00|3585|3584.5|3587.5|3586|3591.5|3590|3581.5|3580.5|6293
1744359900000|2025-04-11 08:25:00|3587|3585.5|3585.5|3584.5|3593.5|3593|3584|3583.5|4829
1744360200000|2025-04-11 08:30:00|3584.5|3583.5|3565|3564|3589|3588|3565|3564|8015
1744360500000|2025-04-11 08:35:00|3565.5|3564.5|3570.5|3569.5|3572|3571|3557.5|3557|11032
1744360800000|2025-04-11 08:40:00|3570|3570|3565|3564|3571|3570|3555|3554|7142
1744361100000|2025-04-11 08:45:00|3564|3563.5|3550.5|3549|3564.5|3563.5|3549.5|3549|4798
1744361400000|2025-04-11 08:50:00|3550|3549.5|3541.5|3540.5|3552|3551|3537|3536|4777
1744361700000|2025-04-11 08:55:00|3541|3540|3543.5|3542.5|3547|3546|3534|3533.5|5340
1744362000000|2025-04-11 09:00:00|3543|3542|3544|3543|3550.5|3550|3538.5|3538|4537
1744362300000|2025-04-11 09:05:00|3543.5|3543.5|3534|3532.5|3544|3543.5|3532.5|3531.5|6362
1744362600000|2025-04-11 09:10:00|3533.5|3532|3547|3546.5|3548|3547|3530.5|3530|9456
1744362900000|2025-04-11 09:15:00|3547.5|3547|3553.5|3552.5|3557.5|3556.5|3547|3545.5|9476
1744363200000|2025-04-11 09:20:00|3554|3553|3560|3559|3560.5|3560|3551.5|3550.5|14735
1744363500000|2025-04-11 09:25:00|3559|3558.5|3572|3571|3572|3571|3558|3557.5|4478
1744363800000|2025-04-11 09:30:00|3571.5|3570.5|3571.5|3570.5|3576|3575|3569|3568.5|6305
1744364100000|2025-04-11 09:35:00|3572|3571|3575.5|3574.5|3577.5|3576.5|3569.5|3568|5765
1744364400000|2025-04-11 09:40:00|3577|3575.5|3584|3583|3586|3585|3576|3575.5|4968
1744364700000|2025-04-11 09:45:00|3583.5|3582.5|3579.5|3578|3588|3586.5|3578|3577.5|7113
1744365000000|2025-04-11 09:50:00|3580|3578.5|3593.5|3592.5|3594|3593|3575.5|3575|11052
1744365300000|2025-04-11 09:55:00|3594|3593|3616|3615.5|3618.5|3617.5|3592|3591.5|13529
1744365600000|2025-04-11 10:00:00|3616.5|3615|3618.5|3617.5|3620|3619|3607|3606|8698
1744365900000|2025-04-11 10:05:00|3619|3617|3610|3609|3619|3617.5|3607|3606|2867
1744366200000|2025-04-11 10:10:00|3610.5|3610|3617|3615.5|3619|3617.5|3610|3609|4518
1744366500000|2025-04-11 10:15:00|3616.5|3616|3624.5|3623.5|3624.5|3623.5|3615.5|3615|3455
1744366800000|2025-04-11 10:20:00|3625|3624|3628.5|3627.5|3632.5|3631|3623|3622|4272
1744367100000|2025-04-11 10:25:00|3627.5|3627|3634.5|3634|3639.5|3638|3627.5|3627|2144
1744367400000|2025-04-11 10:30:00|3633.5|3632.5|3637|3636|3639.5|3638.5|3629|3628.5|3887
1744367700000|2025-04-11 10:35:00|3637.5|3637|3638.5|3637.5|3643|3642|3636|3635.5|4258
1744368000000|2025-04-11 10:40:00|3638|3639|3632|3631.5|3640.5|3640|3632|3631.5|6228
1744368300000|2025-04-11 10:45:00|3632.5|3632|3636|3635|3639|3638|3631.5|3630.5|4269
1744368600000|2025-04-11 10:50:00|3635.5|3634.5|3642.5|3641.5|3643|3642|3628|3627.5|3718
1744368900000|2025-04-11 10:55:00|3643|3642|3650|3649|3650|3649|3642|3641.5|3505
1744369200000|2025-04-11 11:00:00|3650.5|3649.5|3641|3639.5|3652|3651|3637.5|3636|4001
1744369500000|2025-04-11 11:05:00|3641.5|3640|3647.5|3646.5|3647.5|3646.5|3638|3637|3960
1744369800000|2025-04-11 11:10:00|3647|3646|3645.5|3644.5|3650|3649|3645|3643.5|3547
1744370100000|2025-04-11 11:15:00|3646.5|3645|3627.5|3626.5|3646.5|3645.5|3627|3626|3670
1744370400000|2025-04-11 11:20:00|3628.5|3627.5|3627|3626|3631.5|3630.5|3626.5|3625.5|6586
1744370700000|2025-04-11 11:25:00|3626|3625.5|3609|3608|3626|3625.5|3609|3608|6131
1744371000000|2025-04-11 11:30:00|3610|3608.5|3614.5|3613.5|3619|3617.5|3610|3608.5|5768
1744371300000|2025-04-11 11:35:00|3613|3611.5|3614|3613|3618|3617|3609.5|3608.5|2946
1744371600000|2025-04-11 11:40:00|3613|3613.5|3617.5|3617|3619|3618|3610.5|3609|3422
1744371900000|2025-04-11 11:45:00|3618|3616.5|3603.5|3602.5|3618|3616.5|3603.5|3602.5|2590
1744372200000|2025-04-11 11:50:00|3603|3602|3611|3610|3612|3611|3601|3600|2278
1744372500000|2025-04-11 11:55:00|3610.5|3609.5|3626.5|3625.5|3626.5|3625.5|3609.5|3608.5|4387
1744372800000|2025-04-11 12:00:00|3626|3626|3620|3619|3627|3626|3617|3615.5|4734
1744373100000|2025-04-11 12:05:00|3619.5|3620.5|3620|3618|3621|3620.5|3612.5|3612|6334
1744373400000|2025-04-11 12:10:00|3619.5|3618.5|3614.5|3613.5|3620|3619|3612.5|3611.5|3221
1744373700000|2025-04-11 12:15:00|3613.5|3612.5|3616.5|3615.5|3617.5|3616.5|3611.5|3611|4768
1744374000000|2025-04-11 12:20:00|3617.5|3616|3621|3620|3625|3624.5|3616|3615.5|5803
1744374300000|2025-04-11 12:25:00|3622|3620.5|3624.5|3622.5|3626.5|3625.5|3620.5|3620|5202
1744374600000|2025-04-11 12:30:00|3626|3623|3629|3628|3630.5|3629|3624|3622.5|5565
1744374900000|2025-04-11 12:35:00|3629.5|3628.5|3632.5|3631.5|3636.5|3636|3628.5|3628|4644
1744375200000|2025-04-11 12:40:00|3632|3631|3635.5|3634|3639.5|3639|3629|3628.5|5573
1744375500000|2025-04-11 12:45:00|3636|3634.5|3624|3623|3636|3635|3623|3622|4473
1744375800000|2025-04-11 12:50:00|3623|3621.5|3622|3621|3627|3626|3618|3617|5447
1744376100000|2025-04-11 12:55:00|3621.5|3620.5|3615.5|3614.5|3622.5|3620.5|3614|3613.5|4336
1744376400000|2025-04-11 13:00:00|3615|3616.5|3618|3617|3620.5|3620|3615|3614|5341
1744376700000|2025-04-11 13:05:00|3619|3617.5|3607.5|3606.5|3622.5|3621.5|3606.5|3605.5|5517
1744377000000|2025-04-11 13:10:00|3608|3607|3599|3597.5|3608|3607|3593.5|3592|5364
1744377300000|2025-04-11 13:15:00|3597.5|3596.5|3595.5|3594.5|3602.5|3601.5|3594.5|3593.5|2477
1744377600000|2025-04-11 13:20:00|3595|3595|3590|3589|3599|3598|3590|3589|7003
1744377900000|2025-04-11 13:25:00|3589.5|3588.5|3581|3580|3595.5|3594.5|3580.5|3580|6423
1744378200000|2025-04-11 13:30:00|3582.5|3581.5|3586.5|3586|3588.5|3587.5|3573|3572.5|17636
1744378500000|2025-04-11 13:35:00|3587|3586.5|3605|3603.5|3609.5|3609|3583|3582.5|21554
1744378800000|2025-04-11 13:40:00|3605.5|3604.5|3615.5|3614.5|3624.5|3623.5|3601.5|3600.5|15315
1744379100000|2025-04-11 13:45:00|3615|3614|3618.5|3617.5|3623|3621.5|3610.5|3609|11593
1744379400000|2025-04-11 13:50:00|3618|3617|3630.5|3629.5|3633.5|3632.5|3610.5|3610|10712
1744379700000|2025-04-11 13:55:00|3630|3629|3617|3614.5|3630.5|3629.5|3615.5|3614|8641
1744380000000|2025-04-11 14:00:00|3615.5|3614|3604.5|3603.5|3617.5|3616|3604.5|3603.5|13998
1744380300000|2025-04-11 14:05:00|3604|3603|3614.5|3613.5|3618.5|3617.5|3600.5|3599.5|12761
1744380600000|2025-04-11 14:10:00|3615.5|3614|3603|3601.5|3618.5|3617.5|3596.5|3595.5|12962
1744380900000|2025-04-11 14:15:00|3602.5|3601|3594.5|3593.5|3611.5|3610|3592.5|3592|9779
1744381200000|2025-04-11 14:20:00|3595.5|3594|3575|3574|3595.5|3594|3567|3566|12075
1744381500000|2025-04-11 14:25:00|3576|3575.5|3579.5|3578.5|3584|3583|3573|3572.5|13293
1744381800000|2025-04-11 14:30:00|3580|3577.5|3600|3599|3602.5|3601.5|3577.5|3577|10976
1744382100000|2025-04-11 14:35:00|3599.5|3598.5|3600.5|3599.5|3605|3604|3597.5|3596.5|8552
1744382400000|2025-04-11 14:40:00|3600|3598|3615|3614|3615.5|3614.5|3592|3591|11679
1744382700000|2025-04-11 14:45:00|3614.5|3613.5|3614.5|3613.5|3619.5|3618.5|3611|3610.5|10945
1744383000000|2025-04-11 14:50:00|3614|3613|3593.5|3592|3614|3613|3588.5|3587.5|11280
1744383300000|2025-04-11 14:55:00|3593|3592.5|3594.5|3594|3601|3600|3586|3585.5|8341
1744383600000|2025-04-11 15:00:00|3595|3593.5|3608|3607|3622|3620|3593.5|3593|14205
1744383900000|2025-04-11 15:05:00|3607.5|3606.5|3590.5|3589.5|3607.5|3606.5|3588|3587.5|17859
1744384200000|2025-04-11 15:10:00|3590|3589|3596|3595|3603|3602.5|3589.5|3589|13148
1744384500000|2025-04-11 15:15:00|3595.5|3595.5|3592.5|3592|3597.5|3597|3587|3586.5|20293
1744384800000|2025-04-11 15:20:00|3591.5|3591.5|3590.5|3589.5|3595|3594.5|3584|3583.5|17904
1744385100000|2025-04-11 15:25:00|3590|3590.5|3594|3592|3595|3594.5|3588.5|3587.5|10579
1744614000000|2025-04-14 07:00:00|3686.5|3683.5|3689.5|3688|3701.5|3699|3683|3679|5898
1744614300000|2025-04-14 07:05:00|3690|3688.5|3671|3669.5|3690.5|3689|3668|3666.5|6759
1744614600000|2025-04-14 07:10:00|3670.5|3670|3672.5|3671.5|3677.5|3676.5|3665|3663|5299
1744614900000|2025-04-14 07:15:00|3673|3670.5|3678|3677|3679.5|3678.5|3668.5|3667|9553
1744615200000|2025-04-14 07:20:00|3678.5|3677.5|3691|3690|3693.5|3693|3676.5|3675.5|9070
1744615500000|2025-04-14 07:25:00|3691.5|3689|3690.5|3689.5|3697|3696|3686.5|3686|6922
1744615800000|2025-04-14 07:30:00|3689.5|3688|3695.5|3694.5|3699.5|3699|3688.5|3687.5|7764
1744616100000|2025-04-14 07:35:00|3695|3695|3702|3701.5|3706|3705.5|3687.5|3686.5|6827
1744616400000|2025-04-14 07:40:00|3702.5|3702|3708|3707|3708.5|3707.5|3702.5|3701.5|4613
1744616700000|2025-04-14 07:45:00|3708.5|3706.5|3712|3711.5|3715.5|3715|3707|3705.5|7112
1744617000000|2025-04-14 07:50:00|3713|3712.5|3719|3718|3721|3720|3712|3711.5|7704
1744617300000|2025-04-14 07:55:00|3720|3719.5|3715.5|3714|3722|3721|3708.5|3708|7116
1744617600000|2025-04-14 08:00:00|3715|3715.5|3712|3711|3718.5|3718|3707|3706.5|7335
1744617900000|2025-04-14 08:05:00|3711.5|3710.5|3707|3706.5|3713.5|3713|3703.5|3702.5|8935
1744618200000|2025-04-14 08:10:00|3706.5|3705|3709|3708.5|3709|3708.5|3698|3697|7539
1744618500000|2025-04-14 08:15:00|3709.5|3709|3720.5|3719.5|3723|3722.5|3709.5|3709|4696
1744618800000|2025-04-14 08:20:00|3718.5|3718|3722|3721|3728|3727|3718.5|3717.5|6191
1744619100000|2025-04-14 08:25:00|3721.5|3721.5|3732|3731.5|3734|3733.5|3719|3718|4447
1744619400000|2025-04-14 08:30:00|3732.5|3731|3737|3736|3741|3740.5|3732.5|3731|6002
1744619700000|2025-04-14 08:35:00|3736.5|3735.5|3735.5|3735|3739|3738.5|3734.5|3733.5|5561
1744620000000|2025-04-14 08:40:00|3735|3734.5|3730.5|3730|3735.5|3735|3729.5|3729|4161
1744620300000|2025-04-14 08:45:00|3730|3729.5|3735|3734|3739|3738.5|3730|3729|3801
1744620600000|2025-04-14 08:50:00|3735.5|3735|3732|3731.5|3736|3735.5|3730|3729|4272
1744620900000|2025-04-14 08:55:00|3731|3730.5|3723|3722.5|3731|3730.5|3723|3722|3182
1744621200000|2025-04-14 09:00:00|3723.5|3723|3727|3726|3728|3727.5|3723.5|3723|3613
1744621500000|2025-04-14 09:05:00|3728|3726.5|3726.5|3726|3732.5|3732|3726.5|3726|2885
1744621800000|2025-04-14 09:10:00|3727.5|3726.5|3724|3723.5|3728|3727.5|3723.5|3722.5|2116
1744622100000|2025-04-14 09:15:00|3725.5|3724.5|3720.5|3720|3726.5|3725.5|3718|3717|2418
1744622400000|2025-04-14 09:20:00|3721|3719.5|3716.5|3716|3725.5|3724.5|3715.5|3714.5|4197
1744622700000|2025-04-14 09:25:00|3716|3715|3713|3712.5|3716.5|3715.5|3712|3711|3436
1744623000000|2025-04-14 09:30:00|3713.5|3713|3718|3717.5|3720|3719|3713|3712.5|2522
1744623300000|2025-04-14 09:35:00|3717.5|3717|3711.5|3710.5|3721|3720.5|3710|3709.5|6083
1744623600000|2025-04-14 09:40:00|3712.5|3711|3720|3719.5|3720|3719.5|3710|3709|4161
1744623900000|2025-04-14 09:45:00|3721|3720|3718|3717.5|3722|3721|3715.5|3714.5|4803
1744624200000|2025-04-14 09:50:00|3719|3718|3723|3722|3724.5|3724|3718.5|3718|3946
1744624500000|2025-04-14 09:55:00|3723.5|3723|3726|3725.5|3726.5|3726|3722.5|3722|3497
1744624800000|2025-04-14 10:00:00|3725.5|3725|3733.5|3733|3735|3734.5|3724.5|3724|3511
1744625100000|2025-04-14 10:05:00|3734|3733.5|3725.5|3724.5|3735|3734.5|3725|3724.5|4216
1744625400000|2025-04-14 10:10:00|3727|3726.5|3731|3730|3731.5|3731|3726.5|3726|3070
1744625700000|2025-04-14 10:15:00|3730.5|3729.5|3730|3729|3730.5|3729.5|3725.5|3725|2306
1744626000000|2025-04-14 10:20:00|3730.5|3729.5|3726|3725|3732|3731|3723|3722|5020
1744626300000|2025-04-14 10:25:00|3725.5|3724.5|3726|3725.5|3728.5|3727.5|3724.5|3724|2288
1744626600000|2025-04-14 10:30:00|3726.5|3726.5|3737.5|3736.5|3738|3737.5|3726.5|3726.5|5571
1744626900000|2025-04-14 10:35:00|3738|3737|3741|3740.5|3741.5|3741|3738|3736.5|3285
1744627200000|2025-04-14 10:40:00|3740.5|3740|3739.5|3738.5|3741|3740.5|3739|3738|3962
1744627500000|2025-04-14 10:45:00|3739|3738|3739|3738|3743|3742|3737.5|3737|1737
1744627800000|2025-04-14 10:50:00|3740|3739|3735.5|3735|3740.5|3739.5|3733.5|3732.5|1688
1744628100000|2025-04-14 10:55:00|3736|3735.5|3735|3734.5|3737|3736.5|3734|3733|2423
1744628400000|2025-04-14 11:00:00|3735.5|3734|3734.5|3733.5|3738.5|3738|3733.5|3733|3613
1744628700000|2025-04-14 11:05:00|3735.5|3734.5|3734|3733|3738|3737.5|3732.5|3732|2207
1744629000000|2025-04-14 11:10:00|3733.5|3732|3731.5|3730.5|3734.5|3733.5|3729|3727.5|5130
1744629300000|2025-04-14 11:15:00|3732|3731.5|3726.5|3725.5|3732.5|3731.5|3726|3725.5|4683
1744629600000|2025-04-14 11:20:00|3726|3726|3727.5|3726|3728.5|3728|3725|3724.5|1791
1744629900000|2025-04-14 11:25:00|3728.5|3726.5|3731.5|3731|3737|3735.5|3727.5|3726.5|3612
1744630200000|2025-04-14 11:30:00|3732|3730.5|3730.5|3729.5|3732|3730.5|3727.5|3726.5|3383
1744630500000|2025-04-14 11:35:00|3730|3729|3727.5|3727|3731|3730.5|3727.5|3726.5|895
1744630800000|2025-04-14 11:40:00|3728|3727.5|3735.5|3734.5|3735.5|3734.5|3727|3726.5|4583
1744631100000|2025-04-14 11:45:00|3735|3735|3733|3731.5|3739|3738.5|3731|3730|6153
1744631400000|2025-04-14 11:50:00|3732.5|3731|3727.5|3726.5|3736|3735|3727.5|3726.5|4602
1744631700000|2025-04-14 11:55:00|3728|3727|3729.5|3729|3730.5|3730|3727|3726.5|2057
1744632000000|2025-04-14 12:00:00|3730|3729.5|3733|3732|3734|3733.5|3726|3725|3158
1744632300000|2025-04-14 12:05:00|3734|3733|3736.5|3735.5|3737.5|3736.5|3731.5|3730.5|2190
1744632600000|2025-04-14 12:10:00|3737.5|3736|3736|3735.5|3740.5|3740|3734|3733|3939
1744632900000|2025-04-14 12:15:00|3735.5|3735|3735|3734.5|3737|3736|3731|3730.5|4902
1744633200000|2025-04-14 12:20:00|3734.5|3734|3743|3742|3743.5|3743|3733.5|3733|3036
1744633500000|2025-04-14 12:25:00|3742.5|3741.5|3745.5|3744.5|3747|3746|3741.5|3741|2623
1744633800000|2025-04-14 12:30:00|3746|3745.5|3743.5|3742.5|3746|3745.5|3740.5|3740|1755
1744634100000|2025-04-14 12:35:00|3744|3743|3749.5|3749|3750|3749.5|3742.5|3741.5|4544
1744634400000|2025-04-14 12:40:00|3750.5|3750|3749|3748.5|3753|3752.5|3744.5|3743.5|3301
1744634700000|2025-04-14 12:45:00|3749.5|3749|3751.5|3751|3754|3753|3749.5|3749|2759
1744635000000|2025-04-14 12:50:00|3752|3751.5|3755|3754|3755.5|3754.5|3751|3750|3394
1744635300000|2025-04-14 12:55:00|3755.5|3754.5|3753|3752|3756.5|3756|3752.5|3752|2802
1744635600000|2025-04-14 13:00:00|3751.5|3751|3754.5|3753|3756|3755|3749.5|3748.5|3776
1744635900000|2025-04-14 13:05:00|3754|3753.5|3753|3752|3756.5|3756|3751.5|3750.5|3388
1744636200000|2025-04-14 13:10:00|3753.5|3752.5|3746.5|3745.5|3758|3757.5|3745.5|3744.5|4643
1744636500000|2025-04-14 13:15:00|3745.5|3745|3747.5|3747|3748|3747.5|3744|3743.5|4537
1744636800000|2025-04-14 13:20:00|3749|3748|3748.5|3748|3750.5|3750|3747.5|3746.5|2384
1744637100000|2025-04-14 13:25:00|3749|3748.5|3750.5|3749|3750.5|3750|3746.5|3745.5|3008
1744637400000|2025-04-14 13:30:00|3749.5|3749.5|3744|3743.5|3750.5|3749.5|3741.5|3740.5|13659
1744637700000|2025-04-14 13:35:00|3744.5|3743|3742.5|3741.5|3748.5|3747|3740|3739|9625
1744638000000|2025-04-14 13:40:00|3742|3741|3739.5|3738.5|3742.5|3741.5|3732|3731.5|8775
1744638300000|2025-04-14 13:45:00|3740.5|3740|3744|3743|3745.5|3744.5|3731|3730.5|11089
1744638600000|2025-04-14 13:50:00|3743.5|3743.5|3749.5|3748.5|3750.5|3750|3741.5|3741|10451
1744638900000|2025-04-14 13:55:00|3749|3748|3748.5|3748|3751.5|3750.5|3744.5|3744|9649
1744639200000|2025-04-14 14:00:00|3750|3749.5|3764.5|3763.5|3768.5|3767.5|3749.5|3748.5|10933
1744639500000|2025-04-14 14:05:00|3765.5|3765|3762|3761|3768|3767.5|3762|3761|6053
1744639800000|2025-04-14 14:10:00|3762.5|3761.5|3761.5|3760.5|3763.5|3762.5|3753.5|3752.5|11295
1744640100000|2025-04-14 14:15:00|3762|3761|3767.5|3766.5|3768.5|3768|3756|3755.5|9949
1744640400000|2025-04-14 14:20:00|3768|3767|3765.5|3765|3769|3768|3758|3757.5|7402
1744640700000|2025-04-14 14:25:00|3766|3765.5|3767.5|3767|3769|3768|3761.5|3760.5|6153
1744641000000|2025-04-14 14:30:00|3769.5|3769|3770|3769|3771|3770|3761.5|3760.5|6958
1744641300000|2025-04-14 14:35:00|3771.5|3771|3777|3776.5|3782.5|3782|3768|3767|8539
1744641600000|2025-04-14 14:40:00|3776.5|3776|3781|3780.5|3784|3783.5|3776|3775.5|7393
1744641900000|2025-04-14 14:45:00|3782|3780|3785|3784.5|3786|3785.5|3781|3780|8986
1744642200000|2025-04-14 14:50:00|3785.5|3785|3784|3783.5|3786|3785.5|3780.5|3779.5|14472
1744642500000|2025-04-14 14:55:00|3783.5|3783|3775|3774.5|3787|3786.5|3766|3765|15757
1744642800000|2025-04-14 15:00:00|3774|3773|3755|3754|3775.5|3774.5|3753|3752|23688
1744643100000|2025-04-14 15:05:00|3755.5|3754.5|3760|3759.5|3761.5|3761|3753.5|3752.5|6109
1744643400000|2025-04-14 15:10:00|3761|3760.5|3771|3770|3771.5|3771|3761|3760.5|9909
1744643700000|2025-04-14 15:15:00|3770.5|3769.5|3766.5|3766|3770.5|3769.5|3758|3757.5|5828
1744644000000|2025-04-14 15:20:00|3766|3765.5|3759.5|3759|3766.5|3766|3757.5|3757|5613
1744644300000|2025-04-14 15:25:00|3760.5|3760|3750.5|3749|3760.5|3760|3749|3748.5|10178
1744700400000|2025-04-15 07:00:00|3724|3723|3737|3734.5|3739.5|3737.5|3716.5|3715|6583
1744700700000|2025-04-15 07:05:00|3734.5|3732|3736|3733.5|3736|3734.5|3720.5|3718.5|4730
1744701000000|2025-04-15 07:10:00|3735.5|3731|3729|3728|3735.5|3731.5|3725.5|3724|3605
1744701300000|2025-04-15 07:15:00|3729.5|3728.5|3742|3741|3742.5|3742|3729.5|3728.5|4203
1744701600000|2025-04-15 07:20:00|3743.5|3741.5|3750.5|3749|3753.5|3752|3741.5|3740.5|2552
1744701900000|2025-04-15 07:25:00|3749.5|3748.5|3746.5|3745|3752|3751|3742.5|3741|4283
1744702200000|2025-04-15 07:30:00|3746|3744.5|3749.5|3749|3753.5|3752.5|3742.5|3741.5|5075
1744702500000|2025-04-15 07:35:00|3750|3749.5|3756.5|3756|3759.5|3759|3749|3748.5|6597
1744702800000|2025-04-15 07:40:00|3755.5|3755.5|3742.5|3741|3755.5|3755.5|3742|3741|4097
1744703100000|2025-04-15 07:45:00|3742|3740|3749|3748.5|3751.5|3750.5|3740.5|3740|5029
1744703400000|2025-04-15 07:50:00|3749.5|3747.5|3756|3755.5|3757|3756|3746|3745|5448
1744703700000|2025-04-15 07:55:00|3755|3754|3750|3749|3755|3754.5|3749.5|3749|3104
1744704000000|2025-04-15 08:00:00|3749.5|3749.5|3727|3726.5|3751|3749.5|3726|3725|9895
1744704300000|2025-04-15 08:05:00|3726.5|3726|3740|3739.5|3741.5|3741|3725.5|3725|11483
1744704600000|2025-04-15 08:10:00|3739|3738|3753|3752.5|3754|3753|3738.5|3737.5|4720
1744704900000|2025-04-15 08:15:00|3754|3753|3751.5|3750.5|3756|3755|3750|3749.5|4646
1744705200000|2025-04-15 08:20:00|3751|3750|3755.5|3754|3759.5|3758.5|3749.5|3748.5|3641
1744705500000|2025-04-15 08:25:00|3755|3753.5|3756|3755|3759|3758|3751|3750.5|4550
1744705800000|2025-04-15 08:30:00|3756.5|3755.5|3759.5|3758.5|3760|3759.5|3756.5|3755.5|4533
1744706100000|2025-04-15 08:35:00|3759|3758|3776|3775|3776|3775.5|3758.5|3758|9507
1744706400000|2025-04-15 08:40:00|3775.5|3774.5|3784.5|3783.5|3785.5|3784.5|3775|3774|7596
1744706700000|2025-04-15 08:45:00|3785|3783|3784|3782.5|3789|3788|3778|3777.5|8289
1744707000000|2025-04-15 08:50:00|3784.5|3783|3778|3777.5|3787|3786.5|3776|3775|4937
1744707300000|2025-04-15 08:55:00|3778.5|3778|3783.5|3782|3784.5|3783.5|3777.5|3776.5|5917
1744707600000|2025-04-15 09:00:00|3783|3781|3784.5|3783.5|3786.5|3785.5|3781|3779|4307
1744707900000|2025-04-15 09:05:00|3784|3783|3782|3781|3785.5|3784.5|3781|3780|5798
1744708200000|2025-04-15 09:10:00|3782.5|3781.5|3773.5|3772.5|3783|3782.5|3772.5|3771.5|5656
1744708500000|2025-04-15 09:15:00|3774|3773|3779.5|3778.5|3779.5|3779|3771|3770|3153
1744708800000|2025-04-15 09:20:00|3779|3779|3782|3781|3782.5|3781|3774|3773|4415
1744709100000|2025-04-15 09:25:00|3782.5|3781.5|3780.5|3779.5|3782.5|3782|3780|3779|3453
1744709400000|2025-04-15 09:30:00|3779.5|3779|3781.5|3781|3783.5|3783|3779|3778|4555
1744709700000|2025-04-15 09:35:00|3780.5|3780.5|3776|3775|3781|3781|3774.5|3774|3760
1744710000000|2025-04-15 09:40:00|3775.5|3774.5|3778.5|3778|3779|3778.5|3774.5|3774|1747
1744710300000|2025-04-15 09:45:00|3779|3778.5|3777|3776|3781.5|3781|3777|3776|5171
1744710600000|2025-04-15 09:50:00|3776.5|3776.5|3779.5|3778.5|3780|3779.5|3776.5|3776|3093
1744710900000|2025-04-15 09:55:00|3780.5|3780|3779|3778|3781.5|3781|3778.5|3778|2757
1744711200000|2025-04-15 10:00:00|3778.5|3778.5|3776.5|3775.5|3780|3779.5|3775.5|3775|1352
1744711500000|2025-04-15 10:05:00|3776|3775|3779|3778.5|3779|3778.5|3773|3772.5|3340
1744711800000|2025-04-15 10:10:00|3778|3778|3775|3774.5|3781|3780|3773|3772|2826
1744712100000|2025-04-15 10:15:00|3773.5|3774|3771|3770|3774.5|3774|3770|3769.5|2560
1744712400000|2025-04-15 10:20:00|3771.5|3770.5|3773.5|3772|3773.5|3773|3768.5|3768|1954
1744712700000|2025-04-15 10:25:00|3773|3772.5|3774.5|3773.5|3775|3774.5|3773|3772|996
1744713000000|2025-04-15 10:30:00|3775|3774|3769|3768|3777|3776.5|3768.5|3767.5|3651
1744713300000|2025-04-15 10:35:00|3770.5|3770|3769|3768.5|3771|3770|3766.5|3766|2255
1744713600000|2025-04-15 10:40:00|3769.5|3769|3770|3769|3771|3770.5|3768.5|3767.5|1760
1744713900000|2025-04-15 10:45:00|3770.5|3769.5|3772.5|3772|3772.5|3772|3768.5|3767.5|3030
1744714200000|2025-04-15 10:50:00|3772|3771.5|3775|3774|3779.5|3779|3772|3771.5|2833
1744714500000|2025-04-15 10:55:00|3775.5|3775|3776|3775.5|3777|3776.5|3773.5|3773|2490
1744714800000|2025-04-15 11:00:00|3776.5|3776|3778.5|3777.5|3778.5|3778|3774.5|3774|2760
1744715100000|2025-04-15 11:05:00|3778|3777|3775|3774.5|3780.5|3779.5|3774.5|3774|2920
1744715400000|2025-04-15 11:10:00|3774.5|3774|3773|3772.5|3775|3774.5|3772.5|3771.5|3014
1744715700000|2025-04-15 11:15:00|3773.5|3772|3774.5|3773.5|3778|3777|3773|3772|2223
1744716000000|2025-04-15 11:20:00|3774|3774|3776|3775.5|3778|3777.5|3774|3773.5|999
1744716300000|2025-04-15 11:25:00|3776.5|3776|3778.5|3777.5|3780.5|3779.5|3776.5|3776|2408
1744716600000|2025-04-15 11:30:00|3779|3778|3779|3778|3780|3779.5|3778|3777|2277
1744716900000|2025-04-15 11:35:00|3778|3778.5|3773|3772.5|3778|3778.5|3773|3772.5|3177
1744717200000|2025-04-15 11:40:00|3772.5|3772|3774|3773|3776|3775.5|3772.5|3772|3266
1744717500000|2025-04-15 11:45:00|3774.5|3773.5|3772.5|3772|3774.5|3774|3772.5|3771.5|3736
1744717800000|2025-04-15 11:50:00|3773|3771.5|3773|3772|3773|3772|3768|3767.5|2180
1744718100000|2025-04-15 11:55:00|3772.5|3771.5|3768.5|3767.5|3774.5|3773.5|3768|3767|2004
1744718400000|2025-04-15 12:00:00|3768|3767|3774|3773.5|3774|3773.5|3767.5|3766.5|3806
1744718700000|2025-04-15 12:05:00|3774.5|3773|3777.5|3776.5|3777.5|3777|3773.5|3772.5|3467
1744719000000|2025-04-15 12:10:00|3778|3777|3776|3775|3778.5|3778|3773.5|3772.5|3544
1744719300000|2025-04-15 12:15:00|3775.5|3774.5|3773.5|3772.5|3776.5|3775.5|3773.5|3772.5|2003
1744719600000|2025-04-15 12:20:00|3773|3772|3776.5|3775.5|3776.5|3776|3772.5|3772|2325
1744719900000|2025-04-15 12:25:00|3776|3775|3775.5|3774.5|3777|3776.5|3772.5|3772|3172
1744720200000|2025-04-15 12:30:00|3776|3775|3780|3779|3783|3782|3775|3774.5|2767
1744720500000|2025-04-15 12:35:00|3780.5|3779.5|3784.5|3783.5|3785|3784.5|3780|3779|2339
1744720800000|2025-04-15 12:40:00|3784|3784|3807|3806|3807|3806|3784|3784|4966
1744721100000|2025-04-15 12:45:00|3806.5|3805.5|3799|3798.5|3807.5|3806.5|3797|3796.5|13443
1744721400000|2025-04-15 12:50:00|3798.5|3798|3798.5|3798|3800|3799.5|3797|3796|1756
1744721700000|2025-04-15 12:55:00|3799|3797.5|3801|3800.5|3801.5|3801|3796|3795|1745
1744722000000|2025-04-15 13:00:00|3801.5|3801|3806.5|3805.5|3808.5|3807.5|3801|3801|2106
1744722300000|2025-04-15 13:05:00|3806|3804.5|3798.5|3797.5|3806|3805|3797.5|3797|2773
1744722600000|2025-04-15 13:10:00|3799|3798|3794|3793|3799.5|3798.5|3793.5|3793|3281
1744722900000|2025-04-15 13:15:00|3795|3794|3798.5|3797.5|3799|3798.5|3792.5|3792|3335
1744723200000|2025-04-15 13:20:00|3798|3798.5|3795|3794.5|3801|3800.5|3795|3794.5|2224
1744723500000|2025-04-15 13:25:00|3794.5|3794|3797|3796|3799.5|3798.5|3793|3792|3130
1744723800000|2025-04-15 13:30:00|3799.5|3798.5|3794.5|3793|3802|3801.5|3791.5|3791|12307
1744724100000|2025-04-15 13:35:00|3794|3793.5|3798.5|3798|3800.5|3799.5|3793|3791.5|7474
1744724400000|2025-04-15 13:40:00|3799.5|3798.5|3800|3799.5|3802|3801|3794|3793.5|9670
1744724700000|2025-04-15 13:45:00|3800.5|3799|3804.5|3803.5|3807|3806.5|3797.5|3797|6196
1744725000000|2025-04-15 13:50:00|3805.5|3804|3804.5|3803.5|3809.5|3808.5|3801.5|3801|6252
1744725300000|2025-04-15 13:55:00|3805.5|3804.5|3804|3803.5|3811|3810|3804|3803.5|5306
1744725600000|2025-04-15 14:00:00|3804.5|3804|3802.5|3802|3807.5|3806.5|3802|3801.5|5602
1744725900000|2025-04-15 14:05:00|3803.5|3802.5|3802|3801|3808|3807|3800.5|3799.5|6486
1744726200000|2025-04-15 14:10:00|3802.5|3800.5|3804|3803|3810.5|3809.5|3801|3800.5|8809
1744726500000|2025-04-15 14:15:00|3804.5|3803.5|3790|3788.5|3808|3807.5|3786.5|3785.5|18213
1744726800000|2025-04-15 14:20:00|3789.5|3789|3787.5|3786.5|3799|3798|3783.5|3782.5|9291
1744727100000|2025-04-15 14:25:00|3787|3786|3786.5|3786|3792.5|3791.5|3780.5|3779.5|5318
1744727400000|2025-04-15 14:30:00|3787.5|3787|3791.5|3791|3792|3791|3786|3785|9906
1744727700000|2025-04-15 14:35:00|3791|3790|3783|3782|3791.5|3791|3781.5|3781|5703
1744728000000|2025-04-15 14:40:00|3782.5|3781.5|3791.5|3790.5|3792.5|3792|3781|3780.5|8598
1744728300000|2025-04-15 14:45:00|3791|3790|3782|3781|3791|3790|3778.5|3777.5|16279
1744728600000|2025-04-15 14:50:00|3781.5|3782.5|3788|3787|3789|3788|3781|3780.5|9338
1744728900000|2025-04-15 14:55:00|3789|3788|3782.5|3781|3789.5|3788.5|3779.5|3779|8505
1744729200000|2025-04-15 15:00:00|3784|3783|3790|3789|3790|3789|3780.5|3780|7229
1744729500000|2025-04-15 15:05:00|3790.5|3790|3795|3794|3796|3795|3790|3789|6150
1744729800000|2025-04-15 15:10:00|3794.5|3793.5|3798.5|3797.5|3799|3798.5|3793|3792.5|6823
1744730100000|2025-04-15 15:15:00|3798|3796.5|3801|3800.5|3801|3800.5|3796|3795.5|3910
1744730400000|2025-04-15 15:20:00|3801.5|3801|3805|3804.5|3807|3806|3801.5|3800.5|6649
1744730700000|2025-04-15 15:25:00|3804.5|3804|3804|3803|3807|3806.5|3802.5|3801.5|5853
1744786800000|2025-04-16 07:00:00|3727.5|3726.5|3712|3710|3727.5|3726.5|3700|3698|9602
1744787100000|2025-04-16 07:05:00|3713|3709.5|3722|3720|3726|3724.5|3712|3709.5|6094
1744787400000|2025-04-16 07:10:00|3723|3721.5|3726|3725|3738|3737|3721.5|3720.5|8490
1744787700000|2025-04-16 07:15:00|3726.5|3724.5|3723|3722.5|3730.5|3729.5|3721|3720.5|6440
1744788000000|2025-04-16 07:20:00|3723.5|3723|3721|3720.5|3726|3725|3718.5|3717.5|5072
1744788300000|2025-04-16 07:25:00|3719.5|3719|3722|3721|3724.5|3723.5|3719.5|3719|3328
1744788600000|2025-04-16 07:30:00|3721.5|3721.5|3718|3716.5|3725.5|3724.5|3716.5|3715|5498
1744788900000|2025-04-16 07:35:00|3717.5|3718|3720.5|3719.5|3722.5|3721.5|3717.5|3717|6360
1744789200000|2025-04-16 07:40:00|3722|3720|3721.5|3720.5|3723.5|3722.5|3714.5|3714|8376
1744789500000|2025-04-16 07:45:00|3721|3720|3721|3720|3722|3721|3717.5|3716.5|5629
1744789800000|2025-04-16 07:50:00|3720.5|3719.5|3711|3710|3721|3720.5|3710.5|3709.5|4786
1744790100000|2025-04-16 07:55:00|3711.5|3710.5|3702.5|3701.5|3712|3711.5|3700|3699|4885
1744790400000|2025-04-16 08:00:00|3702|3700.5|3694.5|3693|3704.5|3703.5|3694|3693|6211
1744790700000|2025-04-16 08:05:00|3694|3693.5|3696|3695|3700|3699|3693.5|3692.5|3379
1744791000000|2025-04-16 08:10:00|3696.5|3695.5|3694.5|3694|3699.5|3698.5|3692|3691|2172
1744791300000|2025-04-16 08:15:00|3693.5|3693.5|3694|3693|3696|3695|3691.5|3691|2172
1744791600000|2025-04-16 08:20:00|3693|3692|3696|3695|3697|3696|3691|3690.5|2483
1744791900000|2025-04-16 08:25:00|3695.5|3694.5|3728|3726.5|3746|3744.5|3695|3694.5|27761
1744792200000|2025-04-16 08:30:00|3728.5|3727|3732|3731|3741.5|3740|3727|3725|17932
1744792500000|2025-04-16 08:35:00|3732.5|3730.5|3748.5|3747.5|3748.5|3747.5|3727.5|3726.5|7207
1744792800000|2025-04-16 08:40:00|3750|3748|3782.5|3781.5|3785|3783.5|3750|3748|6775
1744793100000|2025-04-16 08:45:00|3779.5|3777.5|3776|3775|3786.5|3785.5|3775|3773.5|7647
1744793400000|2025-04-16 08:50:00|3775|3774|3762|3760.5|3780|3778.5|3761.5|3759.5|8641
1744793700000|2025-04-16 08:55:00|3763|3761.5|3760|3758.5|3764.5|3763|3759.5|3758|4113
1744794000000|2025-04-16 09:00:00|3760.5|3759.5|3772|3771.5|3773|3771.5|3760.5|3759.5|6012
1744794300000|2025-04-16 09:05:00|3771.5|3771|3767|3766|3774.5|3773|3763.5|3762.5|6802
1744794600000|2025-04-16 09:10:00|3766.5|3765.5|3777.5|3776.5|3778.5|3777.5|3766.5|3765.5|3404
1744794900000|2025-04-16 09:15:00|3777|3776|3773.5|3772.5|3778.5|3777.5|3772|3771.5|5617
1744795200000|2025-04-16 09:20:00|3774|3773|3767|3766|3774|3773.5|3764.5|3763.5|4315
1744795500000|2025-04-16 09:25:00|3765.5|3765|3765.5|3764|3774.5|3774|3764.5|3763.5|4884
1744795800000|2025-04-16 09:30:00|3765|3763.5|3766.5|3765|3767|3766.5|3761|3760|4016
1744796100000|2025-04-16 09:35:00|3767|3765.5|3771|3770|3771.5|3770.5|3765.5|3765|2651
1744796400000|2025-04-16 09:40:00|3771.5|3770.5|3772|3771|3774|3773|3771|3770|3078
1744796700000|2025-04-16 09:45:00|3773.5|3771.5|3775|3774.5|3777|3776.5|3772|3771.5|3806
1744797000000|2025-04-16 09:50:00|3776|3774|3776.5|3775.5|3777|3776.5|3774|3773|3637
1744797300000|2025-04-16 09:55:00|3776|3775|3773|3772|3776.5|3775.5|3771.5|3771|4166
1744797600000|2025-04-16 10:00:00|3772.5|3772.5|3779.5|3778.5|3779.5|3779|3772.5|3772|3150
1744797900000|2025-04-16 10:05:00|3780|3779|3783|3782|3783|3782|3778|3777|2210
1744798200000|2025-04-16 10:10:00|3782.5|3781.5|3779|3778|3784|3783.5|3778.5|3778|2294
1744798500000|2025-04-16 10:15:00|3779.5|3778.5|3782|3781|3783|3781.5|3770.5|3770|8972
1744798800000|2025-04-16 10:20:00|3781.5|3780.5|3779|3778.5|3784|3783|3778|3777|4141
1744799100000|2025-04-16 10:25:00|3779.5|3779|3779|3778|3779.5|3779|3778|3777.5|1567
1744799400000|2025-04-16 10:30:00|3778.5|3777.5|3776.5|3775.5|3781|3780.5|3776.5|3775.5|3074
1744799700000|2025-04-16 10:35:00|3775.5|3775|3772|3771|3775.5|3775|3772|3771|1587
1744800000000|2025-04-16 10:40:00|3771.5|3772|3769.5|3768.5|3772.5|3772|3767.5|3767|1856
1744800300000|2025-04-16 10:45:00|3769|3768|3771|3770.5|3777|3776|3769|3768|1670
1744800600000|2025-04-16 10:50:00|3773|3772.5|3774|3773|3777|3776.5|3772.5|3771.5|2601
1744800900000|2025-04-16 10:55:00|3773|3773.5|3773|3772|3773|3773.5|3769|3768.5|2226
1744801200000|2025-04-16 11:00:00|3772.5|3771.5|3771.5|3770.5|3777|3776|3771|3770|2392
1744801500000|2025-04-16 11:05:00|3771|3771|3772.5|3771.5|3773|3772|3767|3766.5|1822
1744801800000|2025-04-16 11:10:00|3773|3772|3769|3768|3773|3772.5|3766.5|3766|1455
1744802100000|2025-04-16 11:15:00|3768|3767.5|3765.5|3764.5|3768|3767.5|3765|3763.5|511
1744802400000|2025-04-16 11:20:00|3765|3763|3764.5|3764|3765|3764|3760.5|3759|1995
1744802700000|2025-04-16 11:25:00|3766|3763.5|3766|3765|3768|3767|3765|3763.5|713
1744803000000|2025-04-16 11:30:00|3767.5|3765.5|3765.5|3765|3768.5|3767.5|3765.5|3764.5|322
1744803300000|2025-04-16 11:35:00|3765|3764.5|3769|3768.5|3769|3768.5|3764|3763.5|1158
1744803600000|2025-04-16 11:40:00|3768|3767.5|3770|3769.5|3772|3771.5|3768|3767.5|1227
1744803900000|2025-04-16 11:45:00|3771|3770|3768|3767|3772|3771|3767|3766|1466
1744804200000|2025-04-16 11:50:00|3767.5|3766.5|3769|3768.5|3769.5|3769|3764.5|3764|1208
1744804500000|2025-04-16 11:55:00|3768.5|3767.5|3770|3769.5|3770.5|3770|3767|3766|2025
1744804800000|2025-04-16 12:00:00|3769.5|3768.5|3773.5|3772.5|3774|3773.5|3769.5|3768.5|2699
1744805100000|2025-04-16 12:05:00|3772.5|3772|3776|3775|3776|3775.5|3769.5|3769|1755
1744805400000|2025-04-16 12:10:00|3775.5|3775.5|3774.5|3773.5|3776|3775.5|3773|3772.5|1396
1744805700000|2025-04-16 12:15:00|3774|3774|3777|3776.5|3783|3782|3774|3773|2781
1744806000000|2025-04-16 12:20:00|3776.5|3776|3775|3774.5|3780|3779|3775|3774|946
1744806300000|2025-04-16 12:25:00|3774.5|3774|3773|3772.5|3776|3775.5|3772.5|3771.5|1915
1744806600000|2025-04-16 12:30:00|3773.5|3772|3773|3772|3776|3775.5|3771.5|3771|2254
1744806900000|2025-04-16 12:35:00|3772.5|3772.5|3770|3769|3776|3775.5|3769.5|3769|2183
1744807200000|2025-04-16 12:40:00|3769.5|3769.5|3760.5|3759.5|3769.5|3769.5|3759.5|3759|1844
1744807500000|2025-04-16 12:45:00|3760|3759|3758.5|3757.5|3760|3759|3758|3757|1816
1744807800000|2025-04-16 12:50:00|3758|3758|3764|3763|3765|3764|3756.5|3755.5|2307
1744808100000|2025-04-16 12:55:00|3764.5|3763.5|3766|3765|3769|3768|3762.5|3762|2887
1744808400000|2025-04-16 13:00:00|3765.5|3764.5|3762.5|3761.5|3768|3767.5|3761|3760|3312
1744808700000|2025-04-16 13:05:00|3762|3761|3751.5|3750.5|3762|3761|3751|3750.5|3377
1744809000000|2025-04-16 13:10:00|3752|3751.5|3755.5|3754.5|3759|3758|3752|3751.5|1914
1744809300000|2025-04-16 13:15:00|3756|3753.5|3746|3745|3756|3754|3745.5|3745|2215
1744809600000|2025-04-16 13:20:00|3746.5|3745.5|3746.5|3745.5|3747|3746.5|3741.5|3740.5|3181
1744809900000|2025-04-16 13:25:00|3747|3746|3746|3745.5|3750.5|3749.5|3745.5|3744|1583
1744810200000|2025-04-16 13:30:00|3746.5|3746.5|3752|3751.5|3754|3753.5|3743.5|3742.5|9738
1744810500000|2025-04-16 13:35:00|3751.5|3751|3748.5|3748|3755|3754.5|3747.5|3746.5|5588
1744810800000|2025-04-16 13:40:00|3747.5|3747|3749.5|3748.5|3754.5|3753.5|3747|3746|6713
1744811100000|2025-04-16 13:45:00|3749|3749|3744|3743.5|3749|3749|3739.5|3739|4342
1744811400000|2025-04-16 13:50:00|3743.5|3743|3735.5|3734.5|3746|3745|3734|3733|5634
1744811700000|2025-04-16 13:55:00|3734.5|3734|3732.5|3731.5|3739|3738|3731.5|3730|5688
1744812000000|2025-04-16 14:00:00|3733|3732|3739.5|3738.5|3744|3743.5|3733|3732|7381
1744812300000|2025-04-16 14:05:00|3740|3739|3741.5|3740.5|3745.5|3745|3740|3739|6811
1744812600000|2025-04-16 14:10:00|3741|3741|3732|3731|3741|3741|3732|3731|6238
1744812900000|2025-04-16 14:15:00|3733|3732|3733|3732.5|3734.5|3734|3729|3728.5|6758
1744813200000|2025-04-16 14:20:00|3733.5|3733|3739.5|3739|3745|3744.5|3733|3732|5721
1744813500000|2025-04-16 14:25:00|3740|3739.5|3737|3736|3741|3740.5|3734|3733.5|4749
1744813800000|2025-04-16 14:30:00|3736.5|3737|3734.5|3734|3738|3737.5|3733|3732.5|5486
1744814100000|2025-04-16 14:35:00|3735|3734.5|3734|3733|3736.5|3736|3729|3728|4159
1744814400000|2025-04-16 14:40:00|3734.5|3734|3736|3735|3741|3740|3734|3733|4737
1744814700000|2025-04-16 14:45:00|3735.5|3735.5|3737.5|3736.5|3738|3737.5|3734|3733|3256
1744815000000|2025-04-16 14:50:00|3737|3736|3736.5|3735.5|3740|3739.5|3733|3732.5|6534
1744815300000|2025-04-16 14:55:00|3736|3736|3744|3743|3744|3743.5|3735|3734|6156
1744815600000|2025-04-16 15:00:00|3744.5|3744|3746.5|3746|3749.5|3748.5|3744|3743.5|4588
1744815900000|2025-04-16 15:05:00|3746|3745.5|3749|3748.5|3751|3750|3745.5|3744.5|6982
1744816200000|2025-04-16 15:10:00|3749.5|3749|3748.5|3747.5|3752|3751|3746.5|3746|5987
1744816500000|2025-04-16 15:15:00|3749|3748|3751|3750|3752|3751.5|3745.5|3745|4809
1744816800000|2025-04-16 15:20:00|3751.5|3750.5|3764|3763.5|3764|3763.5|3749|3748.5|11029
1744817100000|2025-04-16 15:25:00|3764.5|3763|3774|3773|3774|3773.5|3764.5|3763|13656
1744873200000|2025-04-17 07:00:00|3795.5|3792.5|3781.5|3779.5|3797|3795|3775|3773|4233
1744873500000|2025-04-17 07:05:00|3783.5|3782.5|3781.5|3780.5|3788.5|3787.5|3779|3778.5|5837
1744873800000|2025-04-17 07:10:00|3785.5|3784.5|3792|3791|3796|3795|3778|3777|6670
1744874100000|2025-04-17 07:15:00|3791|3790.5|3807.5|3806.5|3813|3812|3787.5|3787|16877
1744874400000|2025-04-17 07:20:00|3807|3806|3804.5|3803.5|3809.5|3808.5|3800|3799|6250
1744874700000|2025-04-17 07:25:00|3805|3804|3810.5|3809|3816|3815|3805|3803.5|11787
1744875000000|2025-04-17 07:30:00|3811|3809.5|3800.5|3799.5|3811|3809.5|3799.5|3799|3346
1744875300000|2025-04-17 07:35:00|3802|3801|3799|3798|3802|3801|3796.5|3796|5642
1744875600000|2025-04-17 07:40:00|3798.5|3797.5|3794.5|3793.5|3799|3798|3790.5|3790|5391
1744875900000|2025-04-17 07:45:00|3796|3794.5|3799|3798|3802.5|3802|3794.5|3794|4483
1744876200000|2025-04-17 07:50:00|3798.5|3797|3800|3799|3800.5|3800|3796|3795|5475
1744876500000|2025-04-17 07:55:00|3799.5|3799.5|3800.5|3799.5|3801|3800.5|3796|3795|5484
1744876800000|2025-04-17 08:00:00|3799.5|3799|3796|3795|3800.5|3800|3794|3793.5|7665
1744877100000|2025-04-17 08:05:00|3795.5|3794.5|3800.5|3799.5|3800.5|3799.5|3794|3793.5|4597
1744877400000|2025-04-17 08:10:00|3801.5|3800|3793|3792.5|3803|3802.5|3793|3792.5|5258
1744877700000|2025-04-17 08:15:00|3793.5|3793|3795|3794|3795.5|3795|3793|3792|1613
1744878000000|2025-04-17 08:20:00|3794.5|3793.5|3792|3791|3794.5|3794|3790.5|3789.5|3365
1744878300000|2025-04-17 08:25:00|3791.5|3790.5|3795|3794|3795|3794.5|3791.5|3790.5|1608
1744878600000|2025-04-17 08:30:00|3795.5|3794.5|3791|3790|3796.5|3795|3790|3789.5|4474
1744878900000|2025-04-17 08:35:00|3791.5|3790.5|3798.5|3797.5|3798.5|3797.5|3791|3790|4787
1744879200000|2025-04-17 08:40:00|3798|3797|3795|3794|3798.5|3797.5|3794.5|3794|1867
1744879500000|2025-04-17 08:45:00|3795.5|3795|3793.5|3792.5|3797|3796.5|3791.5|3790.5|2234
1744879800000|2025-04-17 08:50:00|3795|3794.5|3793.5|3792.5|3796|3795.5|3793|3792.5|4647
1744880100000|2025-04-17 08:55:00|3793|3793|3789|3788|3794.5|3793.5|3788.5|3788|4795
1744880400000|2025-04-17 09:00:00|3788.5|3787.5|3787.5|3787|3789|3787.5|3785|3784.5|2775
1744880700000|2025-04-17 09:05:00|3787|3786.5|3783.5|3782.5|3787.5|3787|3782.5|3782|3718
1744881000000|2025-04-17 09:10:00|3783|3782|3784|3783.5|3784.5|3784|3781|3780|3525
1744881300000|2025-04-17 09:15:00|3784.5|3784|3784.5|3783.5|3784.5|3784|3780|3779.5|2887
1744881600000|2025-04-17 09:20:00|3784|3784|3792|3791|3792.5|3791.5|3784|3783.5|2915
1744881900000|2025-04-17 09:25:00|3791.5|3791.5|3791.5|3791|3794|3793|3788|3787|3667
1744882200000|2025-04-17 09:30:00|3792.5|3790.5|3793.5|3792.5|3793.5|3793|3789.5|3789|3267
1744882500000|2025-04-17 09:35:00|3793|3793|3794|3793|3796|3795.5|3792.5|3792|3109
1744882800000|2025-04-17 09:40:00|3793|3792.5|3794|3793|3794.5|3794|3792|3791|2589
1744883100000|2025-04-17 09:45:00|3793.5|3792.5|3795.5|3794.5|3796|3795.5|3792|3791.5|3939
1744883400000|2025-04-17 09:50:00|3796|3795|3795|3794.5|3796|3795.5|3791.5|3791|15630
1744883700000|2025-04-17 09:55:00|3794.5|3794|3789.5|3788.5|3797|3796.5|3789.5|3788.5|12048
1744884000000|2025-04-17 10:00:00|3789|3789|3792.5|3792|3793|3792.5|3789|3789|5936
1744884300000|2025-04-17 10:05:00|3793|3792.5|3792|3791.5|3795|3794.5|3791|3790.5|5516
1744884600000|2025-04-17 10:10:00|3792.5|3792|3787.5|3786.5|3793.5|3793|3785|3784|9461
1744884900000|2025-04-17 10:15:00|3788|3787.5|3781|3780.5|3789.5|3788.5|3780.5|3780|3287
1744885200000|2025-04-17 10:20:00|3780.5|3780|3784|3783|3784|3783.5|3778|3777.5|4940
1744885500000|2025-04-17 10:25:00|3783.5|3783.5|3785.5|3785|3786|3785.5|3783.5|3782.5|2716
1744885800000|2025-04-17 10:30:00|3787|3784.5|3790|3789|3790|3789.5|3786.5|3784.5|2097
1744886100000|2025-04-17 10:35:00|3789.5|3789.5|3787.5|3787|3791|3790|3787.5|3787|2023
1744886400000|2025-04-17 10:40:00|3787|3786.5|3785.5|3784.5|3787|3786.5|3783.5|3782.5|2761
1744886700000|2025-04-17 10:45:00|3785|3785|3785.5|3784.5|3786.5|3785.5|3784|3783.5|3458
1744887000000|2025-04-17 10:50:00|3785|3785|3790|3789|3790.5|3789.5|3785|3785|2407
1744887300000|2025-04-17 10:55:00|3789.5|3788.5|3790|3789|3790|3789|3787.5|3786.5|2493
1744887600000|2025-04-17 11:00:00|3791|3790.5|3793.5|3793|3793.5|3793|3791|3789.5|2655
1744887900000|2025-04-17 11:05:00|3793|3792.5|3791|3790|3793.5|3792.5|3790.5|3789.5|1884
1744888200000|2025-04-17 11:10:00|3790.5|3789.5|3792|3791|3792.5|3791.5|3789|3788.5|918
1744888500000|2025-04-17 11:15:00|3792.5|3791.5|3788.5|3788|3794.5|3793.5|3788.5|3788|899
1744888800000|2025-04-17 11:20:00|3789.5|3787.5|3786.5|3785.5|3789.5|3788.5|3785.5|3785|2167
1744889100000|2025-04-17 11:25:00|3786|3785|3785.5|3784.5|3788|3787.5|3785|3784.5|1000
1744889400000|2025-04-17 11:30:00|3784.5|3784|3779|3777.5|3785|3784|3778|3777.5|2547
1744889700000|2025-04-17 11:35:00|3778.5|3778|3776.5|3776|3781|3780.5|3776.5|3775.5|1735
1744890000000|2025-04-17 11:40:00|3776|3775.5|3775|3774|3778.5|3778|3774|3773.5|1000
1744890300000|2025-04-17 11:45:00|3776|3775|3783.5|3782.5|3783.5|3783|3776|3775|3955
1744890600000|2025-04-17 11:50:00|3783|3782|3779.5|3778.5|3783.5|3782|3779|3778.5|901
1744890900000|2025-04-17 11:55:00|3779|3778|3784.5|3783.5|3786|3785|3779|3778|2247
1744891200000|2025-04-17 12:00:00|3785|3784.5|3788|3787|3803|3801.5|3785|3784|8727
1744891500000|2025-04-17 12:05:00|3788.5|3787.5|3786.5|3785.5|3789|3788|3785|3783.5|2929
1744891800000|2025-04-17 12:10:00|3786|3785|3787.5|3785|3787.5|3787|3783.5|3782.5|2821
1744892100000|2025-04-17 12:15:00|3789|3786|3793|3792|3793|3792.5|3786|3784.5|4696
1744892400000|2025-04-17 12:20:00|3792.5|3791.5|3793.5|3792.5|3795.5|3794.5|3791|3790.5|2492
1744892700000|2025-04-17 12:25:00|3794.5|3793|3796.5|3795|3796.5|3795.5|3794|3793|1353
1744893000000|2025-04-17 12:30:00|3797|3795.5|3798|3797|3798|3797|3792.5|3791|2305
1744893300000|2025-04-17 12:35:00|3798.5|3797.5|3795|3794|3800|3798.5|3794.5|3794|2361
1744893600000|2025-04-17 12:40:00|3794.5|3793|3793|3792|3794.5|3793.5|3793|3791.5|1281
1744893900000|2025-04-17 12:45:00|3793.5|3792.5|3794.5|3794|3794.5|3794|3792|3791|607
1744894200000|2025-04-17 12:50:00|3795|3794.5|3798.5|3797.5|3801|3800.5|3795|3793.5|1336
1744894500000|2025-04-17 12:55:00|3798|3797|3797|3795.5|3798.5|3798|3794.5|3794|1975
1744894800000|2025-04-17 13:00:00|3795.5|3796|3788|3787|3797|3796|3787|3786.5|3068
1744895100000|2025-04-17 13:05:00|3787|3786|3787|3785.5|3788|3786.5|3783.5|3782.5|1632
1744895400000|2025-04-17 13:10:00|3786.5|3785|3798.5|3797|3799.5|3798|3786.5|3785|3972
1744895700000|2025-04-17 13:15:00|3798|3797.5|3800|3799|3800.5|3799.5|3797.5|3796.5|2135
1744896000000|2025-04-17 13:20:00|3800.5|3798.5|3798.5|3797.5|3801.5|3800.5|3798|3797.5|2848
1744896300000|2025-04-17 13:25:00|3797.5|3797|3795|3794|3798|3797|3792.5|3792|3361
1744896600000|2025-04-17 13:30:00|3795.5|3794.5|3795.5|3794.5|3799.5|3798.5|3790.5|3789.5|14587
1744896900000|2025-04-17 13:35:00|3795|3794|3794.5|3793.5|3798|3797|3792|3791|8154
1744897200000|2025-04-17 13:40:00|3793|3792.5|3798|3797|3800.5|3800|3791.5|3790.5|9334
1744897500000|2025-04-17 13:45:00|3798.5|3798|3800|3799.5|3801.5|3800.5|3791|3790.5|10449
1744897800000|2025-04-17 13:50:00|3800.5|3800|3803|3802.5|3806|3805.5|3798.5|3798|11307
1744898100000|2025-04-17 13:55:00|3803.5|3803|3802|3801|3803.5|3803|3794|3793.5|10930
1744898400000|2025-04-17 14:00:00|3801.5|3801.5|3795.5|3794.5|3802|3801.5|3795.5|3794.5|6303
1744898700000|2025-04-17 14:05:00|3796.5|3795|3794.5|3793.5|3798.5|3798|3788|3787|4231
1744899000000|2025-04-17 14:10:00|3795|3794|3799.5|3798.5|3799.5|3799|3793|3792.5|3103
1744899300000|2025-04-17 14:15:00|3800|3799|3796.5|3796|3802|3801.5|3794.5|3794|5844
1744899600000|2025-04-17 14:20:00|3796|3795.5|3798.5|3797.5|3800.5|3799.5|3794|3793.5|6419
1744899900000|2025-04-17 14:25:00|3799|3798|3788.5|3788|3800|3799|3788|3787.5|5682
1744900200000|2025-04-17 14:30:00|3789|3787.5|3788.5|3787.5|3790|3789.5|3785|3784|4676
1744900500000|2025-04-17 14:35:00|3788|3787|3784|3783|3789|3788.5|3782|3781|7444
1744900800000|2025-04-17 14:40:00|3784.5|3783.5|3783|3782.5|3788|3787.5|3782|3781|8860
1744901100000|2025-04-17 14:45:00|3783.5|3782|3784.5|3783.5|3789|3788.5|3781.5|3781|1745
1744901400000|2025-04-17 14:50:00|3783|3784|3764.5|3764|3783|3784|3764.5|3764|4196
1744901700000|2025-04-17 14:55:00|3765.5|3765|3760.5|3760|3766|3765.5|3759.5|3759|8591
1744902000000|2025-04-17 15:00:00|3761.5|3760.5|3765.5|3764.5|3771|3770.5|3761|3760.5|13874
1744902300000|2025-04-17 15:05:00|3764.5|3764|3772.5|3771.5|3780|3779.5|3762.5|3761.5|14776
1744902600000|2025-04-17 15:10:00|3772|3771|3773.5|3772.5|3776|3775.5|3769.5|3769|10373
1744902900000|2025-04-17 15:15:00|3774|3773.5|3773.5|3773|3774.5|3773.5|3771|3770.5|6760
1744903200000|2025-04-17 15:20:00|3773|3772.5|3770|3769|3773.5|3773|3765.5|3764.5|4834
1744903500000|2025-04-17 15:25:00|3769|3769.5|3765.5|3764|3770|3769.5|3764.5|3763.5|5186
1745305200000|2025-04-22 07:00:00|3766.5|3762|3777|3775.5|3780|3778.5|3752|3750|3442
1745305500000|2025-04-22 07:05:00|3777.5|3776|3785.5|3784|3791|3789|3777.5|3776|5514
1745305800000|2025-04-22 07:10:00|3784.5|3785|3771|3769.5|3787.5|3786|3770|3769|2948
1745306100000|2025-04-22 07:15:00|3771.5|3770|3766|3765.5|3774|3773|3765.5|3764.5|2415
1745306400000|2025-04-22 07:20:00|3766.5|3766|3767.5|3766.5|3768|3766.5|3761.5|3760.5|2893
1745306700000|2025-04-22 07:25:00|3768|3768|3762|3761|3772|3771|3762|3761|1405
1745307000000|2025-04-22 07:30:00|3764|3763|3763.5|3763|3766.5|3766|3762.5|3761|3436
1745307300000|2025-04-22 07:35:00|3764|3763.5|3762.5|3761.5|3771.5|3770.5|3762|3761|2383
1745307600000|2025-04-22 07:40:00|3764|3762.5|3771.5|3770.5|3771.5|3770.5|3759.5|3758|2252
1745307900000|2025-04-22 07:45:00|3770.5|3769.5|3776.5|3775.5|3776.5|3775.5|3768.5|3767|6347
1745308200000|2025-04-22 07:50:00|3777|3776|3771|3770|3782|3780.5|3771|3770|3743
1745308500000|2025-04-22 07:55:00|3770.5|3769.5|3770|3769|3773|3772|3767|3766|1471
1745308800000|2025-04-22 08:00:00|3770.5|3769.5|3778|3777|3778.5|3777.5|3768.5|3767.5|2401
1745309100000|2025-04-22 08:05:00|3778.5|3777.5|3779.5|3778.5|3783.5|3782.5|3778|3777|1183
1745309400000|2025-04-22 08:10:00|3779|3777|3773|3772|3780|3779|3772|3770.5|2620
1745309700000|2025-04-22 08:15:00|3772.5|3771.5|3774|3773|3775.5|3774.5|3768.5|3767.5|3261
1745310000000|2025-04-22 08:20:00|3774.5|3773.5|3770.5|3769.5|3775|3774.5|3768|3767|2606
1745310300000|2025-04-22 08:25:00|3771|3770|3770.5|3769.5|3774|3773|3770.5|3769.5|1570
1745310600000|2025-04-22 08:30:00|3770|3769|3773.5|3772|3775.5|3775|3769|3768.5|2221
1745310900000|2025-04-22 08:35:00|3773|3772.5|3775|3774.5|3775.5|3774.5|3769.5|3768.5|1149
1745311200000|2025-04-22 08:40:00|3774.5|3774|3782.5|3781.5|3783|3782|3774|3773.5|2479
1745311500000|2025-04-22 08:45:00|3783|3782|3775.5|3774.5|3783.5|3783|3774|3773|1992
1745311800000|2025-04-22 08:50:00|3776|3775|3783|3782|3784.5|3784|3776|3775|1813
1745312100000|2025-04-22 08:55:00|3782.5|3780.5|3779.5|3778.5|3783|3781|3778|3777|1080
1745312400000|2025-04-22 09:00:00|3781|3780|3780|3779|3783|3782.5|3779.5|3779|1726
1745312700000|2025-04-22 09:05:00|3781.5|3780.5|3782.5|3781.5|3782.5|3782|3780|3779|739
1745313000000|2025-04-22 09:10:00|3783|3782|3787|3786|3788|3787|3781.5|3781|2329
1745313300000|2025-04-22 09:15:00|3786|3785|3786|3785|3788.5|3787.5|3783.5|3782.5|3412
1745313600000|2025-04-22 09:20:00|3787|3785.5|3793|3792|3793|3792|3786|3785|2196
1745313900000|2025-04-22 09:25:00|3794|3793|3797.5|3796.5|3798.5|3797.5|3794|3793|1352
1745314200000|2025-04-22 09:30:00|3797|3796|3793.5|3793|3797.5|3796.5|3789.5|3788.5|3574
1745314500000|2025-04-22 09:35:00|3794|3793.5|3793.5|3792.5|3794.5|3793.5|3791|3790|1528
1745314800000|2025-04-22 09:40:00|3794|3793|3793|3792|3795.5|3794.5|3792|3791.5|1373
1745315100000|2025-04-22 09:45:00|3792.5|3791.5|3795.5|3794.5|3797|3795.5|3790.5|3789.5|1637
1745315400000|2025-04-22 09:50:00|3795|3795|3797.5|3796.5|3800|3799.5|3795|3794|2078
1745315700000|2025-04-22 09:55:00|3798|3797.5|3798.5|3798|3799|3798|3795.5|3795|1311
1745316000000|2025-04-22 10:00:00|3799.5|3797.5|3795.5|3794.5|3799.5|3798.5|3795.5|3794.5|488
1745316300000|2025-04-22 10:05:00|3795|3795|3794|3793.5|3796|3795|3791.5|3791|369
1745316600000|2025-04-22 10:10:00|3795|3794|3792|3791|3796.5|3795.5|3790.5|3789.5|956
1745316900000|2025-04-22 10:15:00|3792.5|3791.5|3792.5|3791.5|3793|3792.5|3786.5|3786|1776
1745317200000|2025-04-22 10:20:00|3793|3792|3795|3794|3796|3795.5|3790|3789|2031
1745317500000|2025-04-22 10:25:00|3796|3794.5|3791.5|3790.5|3796|3795|3790|3789|1482
1745317800000|2025-04-22 10:30:00|3792|3791|3799|3798|3799.5|3799|3792|3790.5|665
1745318100000|2025-04-22 10:35:00|3798.5|3798.5|3800|3799.5|3800.5|3800|3797|3796|2081
1745318400000|2025-04-22 10:40:00|3801.5|3801|3806|3805|3806.5|3805.5|3801.5|3801|2435
1745318700000|2025-04-22 10:45:00|3804.5|3805.5|3797|3795.5|3805.5|3805.5|3797|3795.5|2346
1745319000000|2025-04-22 10:50:00|3796.5|3796.5|3803.5|3802.5|3804|3803.5|3796.5|3796|1303
1745319300000|2025-04-22 10:55:00|3803|3800.5|3801.5|3800|3803|3802.5|3799.5|3798.5|1863
1745319600000|2025-04-22 11:00:00|3801|3799.5|3799|3798|3801.5|3800.5|3795.5|3795|1130
1745319900000|2025-04-22 11:05:00|3798.5|3797.5|3792.5|3791.5|3798.5|3797.5|3788|3787|1574
1745320200000|2025-04-22 11:10:00|3791.5|3791|3798|3797|3799|3798|3791|3790|1098
1745320500000|2025-04-22 11:15:00|3796.5|3795.5|3796.5|3796|3798.5|3798|3795.5|3795|921
1745320800000|2025-04-22 11:20:00|3797|3795.5|3799.5|3798.5|3800.5|3799.5|3795|3794.5|864
1745321100000|2025-04-22 11:25:00|3800|3799|3802.5|3801.5|3802.5|3802|3798.5|3797.5|872
1745321400000|2025-04-22 11:30:00|3803|3802|3801|3800|3805|3804|3801|3800|2419
1745321700000|2025-04-22 11:35:00|3801.5|3800.5|3799.5|3799|3801.5|3801|3797.5|3796.5|737
1745322000000|2025-04-22 11:40:00|3799|3798.5|3800|3799.5|3800.5|3800|3798|3797.5|2446
1745322300000|2025-04-22 11:45:00|3800.5|3799|3800.5|3799.5|3801.5|3801|3799|3798|1940
1745322600000|2025-04-22 11:50:00|3799.5|3800|3793.5|3793|3800.5|3800|3792.5|3791|1396
1745322900000|2025-04-22 11:55:00|3794|3793.5|3790|3789.5|3794.5|3794|3789.5|3788|810
1745323200000|2025-04-22 12:00:00|3788.5|3789|3791|3790|3791.5|3791|3788.5|3787.5|735
1745323500000|2025-04-22 12:05:00|3790.5|3789|3793|3792|3793|3792.5|3786|3785|1600
1745323800000|2025-04-22 12:10:00|3794|3792.5|3794|3793|3795|3794.5|3790.5|3789.5|1406
1745324100000|2025-04-22 12:15:00|3793.5|3792.5|3791.5|3791|3797|3796|3791.5|3791|510
1745324400000|2025-04-22 12:20:00|3791|3790.5|3794.5|3793.5|3794.5|3794|3790.5|3789.5|655
1745324700000|2025-04-22 12:25:00|3795|3794|3794.5|3793.5|3796|3795|3793.5|3792.5|685
1745325000000|2025-04-22 12:30:00|3794|3792.5|3793.5|3792.5|3796.5|3796|3793|3792.5|1435
1745325300000|2025-04-22 12:35:00|3794|3793|3791.5|3790.5|3794.5|3794|3790.5|3790|3455
1745325600000|2025-04-22 12:40:00|3791|3790|3792.5|3792|3793.5|3793|3789|3788|1710
1745325900000|2025-04-22 12:45:00|3792|3791.5|3793|3792|3794|3793.5|3791|3790.5|1020
1745326200000|2025-04-22 12:50:00|3792.5|3792.5|3793.5|3792.5|3795|3794|3790.5|3789.5|1290
1745326500000|2025-04-22 12:55:00|3793|3793|3792|3791|3793.5|3793|3788|3787|685
1745326800000|2025-04-22 13:00:00|3793|3792|3795.5|3794.5|3796.5|3795.5|3791.5|3791|1395
1745327100000|2025-04-22 13:05:00|3796|3795|3796|3795|3797|3796.5|3795|3794|1482
1745327400000|2025-04-22 13:10:00|3795.5|3794.5|3796.5|3795.5|3796.5|3795.5|3792.5|3791.5|2223
1745327700000|2025-04-22 13:15:00|3796|3795|3795.5|3794.5|3797.5|3796.5|3793.5|3792.5|596
1745328000000|2025-04-22 13:20:00|3796|3795|3797|3796|3797.5|3796.5|3791|3790.5|1897
1745328300000|2025-04-22 13:25:00|3796|3795.5|3793.5|3793|3797|3796|3792.5|3792|747
1745328600000|2025-04-22 13:30:00|3794.5|3793.5|3798.5|3797.5|3800.5|3799.5|3791|3790.5|4420
1745328900000|2025-04-22 13:35:00|3799|3798|3801|3800|3801.5|3801|3796|3795|4079
1745329200000|2025-04-22 13:40:00|3800.5|3799.5|3805|3804|3807.5|3806.5|3800.5|3799.5|4786
1745329500000|2025-04-22 13:45:00|3804.5|3805.5|3799|3798|3809.5|3809|3797.5|3796.5|5965
1745329800000|2025-04-22 13:50:00|3798.5|3797.5|3795.5|3794.5|3799.5|3798.5|3792|3791|2905
1745330100000|2025-04-22 13:55:00|3795|3794|3790|3789.5|3795.5|3794|3789|3788.5|4436
1745330400000|2025-04-22 14:00:00|3789|3788.5|3793.5|3793|3795.5|3794.5|3788.5|3787.5|3519
1745330700000|2025-04-22 14:05:00|3793|3792.5|3795|3794|3796|3795|3792|3791|4899
1745331000000|2025-04-22 14:10:00|3796|3794.5|3798|3797|3800.5|3800|3794.5|3794|4122
1745331300000|2025-04-22 14:15:00|3797|3796.5|3794|3793.5|3798|3797.5|3793|3792.5|3739
1745331600000|2025-04-22 14:20:00|3794.5|3793|3798.5|3798|3800|3799.5|3793.5|3793|1881
1745331900000|2025-04-22 14:25:00|3800|3798.5|3791|3790.5|3800|3798.5|3789|3788.5|2224
1745332200000|2025-04-22 14:30:00|3791.5|3790|3790.5|3789.5|3791.5|3790.5|3787.5|3787|2810
1745332500000|2025-04-22 14:35:00|3789.5|3789|3795|3794|3795.5|3794.5|3789.5|3788.5|3318
1745332800000|2025-04-22 14:40:00|3795.5|3794.5|3800|3799.5|3800|3799.5|3795|3794|3262
1745333100000|2025-04-22 14:45:00|3800.5|3800|3803|3802|3804|3803.5|3800.5|3799.5|3601
1745333400000|2025-04-22 14:50:00|3804|3802.5|3808|3807.5|3810|3809|3804|3802|5877
1745333700000|2025-04-22 14:55:00|3809|3808.5|3812|3811.5|3814|3813|3804|3803.5|8226
1745334000000|2025-04-22 15:00:00|3812.5|3812|3814|3813.5|3816|3815|3807.5|3807|3449
1745334300000|2025-04-22 15:05:00|3814.5|3814|3813.5|3813|3817|3816|3811|3810|3902
1745334600000|2025-04-22 15:10:00|3815|3814.5|3822|3821.5|3822.5|3822|3814.5|3814|3178
1745334900000|2025-04-22 15:15:00|3822.5|3822|3821|3820.5|3824.5|3823.5|3819.5|3819|2096
1745335200000|2025-04-22 15:20:00|3822|3821.5|3820.5|3820|3824|3823.5|3820.5|3819.5|5353
1745335500000|2025-04-22 15:25:00|3820|3819.5|3820.5|3819.5|3821|3820|3816.5|3815.5|3465
1745391600000|2025-04-23 07:00:00|3898.5|3895|3948.5|3946|3956.5|3953.5|3891.5|3888|10103
1745391900000|2025-04-23 07:05:00|3947.5|3944.5|3957.5|3956|3968|3966|3943.5|3941.5|9585
1745392200000|2025-04-23 07:10:00|3955.5|3955|3936|3934.5|3957|3956|3935.5|3933.5|5318
1745392500000|2025-04-23 07:15:00|3939|3938|3943.5|3942.5|3947|3945.5|3936.5|3935.5|4968
1745392800000|2025-04-23 07:20:00|3943|3942|3929.5|3928.5|3947|3946.5|3927.5|3926.5|9740
1745393100000|2025-04-23 07:25:00|3932|3930.5|3940.5|3939.5|3942|3940.5|3928|3926.5|4132
1745393400000|2025-04-23 07:30:00|3943|3941|3933|3932|3944.5|3943|3932.5|3931.5|4406
1745393700000|2025-04-23 07:35:00|3934.5|3933.5|3940|3939.5|3940.5|3940|3932.5|3931|6991
1745394000000|2025-04-23 07:40:00|3940.5|3938.5|3929.5|3928|3944|3943|3929|3928|6244
1745394300000|2025-04-23 07:45:00|3929|3928.5|3939.5|3938.5|3940.5|3940|3919|3917.5|5861
1745394600000|2025-04-23 07:50:00|3940|3938|3945|3944.5|3950|3949|3936|3935|5298
1745394900000|2025-04-23 07:55:00|3946|3945|3948|3947|3950|3949.5|3943.5|3942|3853
1745395200000|2025-04-23 08:00:00|3949|3947.5|3952|3951|3956|3954.5|3940.5|3939|3917
1745395500000|2025-04-23 08:05:00|3951|3950|3954.5|3953.5|3956|3955|3951|3950|3631
1745395800000|2025-04-23 08:10:00|3955|3954|3951|3950.5|3957|3956.5|3951|3950.5|4420
1745396100000|2025-04-23 08:15:00|3952.5|3951.5|3957|3956|3958.5|3957|3951.5|3950|2838
1745396400000|2025-04-23 08:20:00|3956.5|3955.5|3955.5|3954.5|3957.5|3956.5|3952|3951|2181
1745396700000|2025-04-23 08:25:00|3956.5|3955|3954|3953|3956.5|3956|3951.5|3950.5|6486
1745397000000|2025-04-23 08:30:00|3954.5|3953.5|3956.5|3956|3957.5|3957|3953|3952|3190
1745397300000|2025-04-23 08:35:00|3957|3956.5|3958.5|3958|3962|3961|3956.5|3956|2884
1745397600000|2025-04-23 08:40:00|3959|3958.5|3960.5|3960|3960.5|3960|3956.5|3955.5|3423
1745397900000|2025-04-23 08:45:00|3960|3959|3956.5|3955.5|3960|3959.5|3953.5|3952.5|2400
1745398200000|2025-04-23 08:50:00|3957|3956|3958|3957|3958|3957|3952|3951.5|2555
1745398500000|2025-04-23 08:55:00|3958.5|3957.5|3966|3965.5|3966.5|3965.5|3957|3956|3252
1745398800000|2025-04-23 09:00:00|3966.5|3966.5|3969|3968|3969.5|3968.5|3962.5|3962|3154
1745399100000|2025-04-23 09:05:00|3969.5|3969|3971|3970|3975.5|3974.5|3965.5|3965|3510
1745399400000|2025-04-23 09:10:00|3970.5|3969.5|3971.5|3971|3971.5|3971|3968.5|3967|1621
1745399700000|2025-04-23 09:15:00|3972|3971.5|3969.5|3968.5|3973|3972|3969|3968|1287
1745400000000|2025-04-23 09:20:00|3969|3969|3966.5|3966|3969|3969|3964|3963.5|2576
1745400300000|2025-04-23 09:25:00|3967|3966.5|3967.5|3966.5|3970|3969.5|3967|3966|2225
1745400600000|2025-04-23 09:30:00|3968|3967|3967|3966|3968.5|3968|3962.5|3961.5|5103
1745400900000|2025-04-23 09:35:00|3966.5|3965.5|3972.5|3971.5|3972.5|3972|3966|3965.5|2721
1745401200000|2025-04-23 09:40:00|3973|3972|3977|3976|3984|3983|3972.5|3971.5|2740
1745401500000|2025-04-23 09:45:00|3976.5|3977|3978|3977|3987.5|3986.5|3976.5|3976|2458
1745401800000|2025-04-23 09:50:00|3978.5|3977.5|3979.5|3978.5|3980|3979|3973.5|3972.5|3490
1745402100000|2025-04-23 09:55:00|3979|3978|3985|3984|3988|3987|3978.5|3978|3314
1745402400000|2025-04-23 10:00:00|3984.5|3985|3980.5|3979|3987|3986|3980.5|3979|2878
1745402700000|2025-04-23 10:05:00|3980|3979.5|3984|3982.5|3985.5|3985|3979.5|3978.5|4443
1745403000000|2025-04-23 10:10:00|3983.5|3983|3985.5|3984.5|3987|3986|3980.5|3980|2428
1745403300000|2025-04-23 10:15:00|3985|3985|3985.5|3984.5|3989.5|3989|3983|3982|3085
1745403600000|2025-04-23 10:20:00|3986|3985|3985.5|3984.5|3989|3987.5|3981|3980|3596
1745403900000|2025-04-23 10:25:00|3986|3985|3992|3991|3992|3991.5|3983|3981.5|2620
1745404200000|2025-04-23 10:30:00|3992.5|3991.5|3990.5|3989.5|3992.5|3992|3987|3985.5|3636
1745404500000|2025-04-23 10:35:00|3991|3990|3997|3996|3997.5|3997|3987|3986|2846
1745404800000|2025-04-23 10:40:00|3996.5|3995.5|3991|3990|3997.5|3996.5|3988|3987.5|5461
1745405100000|2025-04-23 10:45:00|3990.5|3989.5|3995.5|3995|3997.5|3996.5|3990|3988.5|5334
1745405400000|2025-04-23 10:50:00|3995|3994.5|3991|3990|3995.5|3995|3990.5|3990|3375
1745405700000|2025-04-23 10:55:00|3991.5|3990.5|3995|3994.5|3996.5|3995.5|3989|3988.5|5408
1745406000000|2025-04-23 11:00:00|3995.5|3995.5|3998.5|3997.5|4002.5|4001.5|3995.5|3995.5|2745
1745406300000|2025-04-23 11:05:00|3998|3997|3997.5|3996.5|4002.5|4001.5|3997|3996.5|2717
1745406600000|2025-04-23 11:10:00|3998|3997|4001|4000|4001|4000|3994.5|3994|2439
1745406900000|2025-04-23 11:15:00|4001.5|3999.5|3999|3998|4001.5|4000|3998|3997.5|1594
1745407200000|2025-04-23 11:20:00|3999.5|3997.5|3998.5|3997.5|4000|3999|3997.5|3997|1615
1745407500000|2025-04-23 11:25:00|3997.5|3998|3995.5|3994|4000|3999|3994|3993|3787
1745407800000|2025-04-23 11:30:00|3995|3994.5|3987.5|3986|3995.5|3994.5|3986.5|3986|3051
1745408100000|2025-04-23 11:35:00|3987|3984.5|3991|3990|3991|3990|3984.5|3983.5|1282
1745408400000|2025-04-23 11:40:00|3990.5|3989.5|3987|3986|3992.5|3991.5|3987|3986|1277
1745408700000|2025-04-23 11:45:00|3988|3986.5|3983.5|3983|3993|3992|3983.5|3983|2473
1745409000000|2025-04-23 11:50:00|3983|3982|3993|3991.5|3993|3991.5|3983|3982|2618
1745409300000|2025-04-23 11:55:00|3992.5|3991|3997.5|3996.5|4001|4000.5|3992.5|3991|2848
1745409600000|2025-04-23 12:00:00|3998.5|3998|3998.5|3997.5|3999|3998.5|3995|3994|3744
1745409900000|2025-04-23 12:05:00|3996.5|3996|4001|4000|4001|4000.5|3994.5|3994|2404
1745410200000|2025-04-23 12:10:00|4000.5|4000.5|3997|3996|4003.5|4003|3997|3996|2936
1745410500000|2025-04-23 12:15:00|3999|3995.5|3999.5|3998.5|3999.5|3998.5|3996|3995|2225
1745410800000|2025-04-23 12:20:00|3998.5|3998|3994.5|3993.5|3998.5|3998|3993|3992.5|1977
1745411100000|2025-04-23 12:25:00|3995|3994|4001|4000|4002.5|4001.5|3994.5|3994|1803
1745411400000|2025-04-23 12:30:00|3999.5|3999|4010|4009.5|4010|4009.5|3999.5|3999|2106
1745411700000|2025-04-23 12:35:00|4011|4011.5|4001|4000|4012.5|4011.5|4000.5|3999|2358
1745412000000|2025-04-23 12:40:00|4000|3999|4000|3999|4002.5|4002|3998.5|3998|2942
1745412300000|2025-04-23 12:45:00|4000.5|4000|4002.5|4002|4007.5|4006|4000|3999|2799
1745412600000|2025-04-23 12:50:00|4003|4001.5|4001|4000|4004.5|4003.5|4000|3999.5|2150
1745412900000|2025-04-23 12:55:00|4000.5|4001|3996|3995|4002|4001|3995|3994|1858
1745413200000|2025-04-23 13:00:00|3997.5|3997|3994.5|3993.5|4002|4001|3992|3990.5|2295
1745413500000|2025-04-23 13:05:00|3993.5|3993|3992.5|3991.5|3994.5|3994|3990|3989|3032
1745413800000|2025-04-23 13:10:00|3993|3992|3999.5|3999|4000.5|3999.5|3992.5|3992|1955
1745414100000|2025-04-23 13:15:00|4001|3998.5|3999|3998|4001|4000.5|3998.5|3998|1930
1745414400000|2025-04-23 13:20:00|3998.5|3997.5|4010|4009|4010|4009|3998|3997.5|2765
1745414700000|2025-04-23 13:25:00|4010.5|4010|3999.5|3998.5|4011|4010.5|3999|3998.5|2399
1745415000000|2025-04-23 13:30:00|3998|3999|3994.5|3994|3999.5|3999|3994|3993|6092
1745415300000|2025-04-23 13:35:00|3995|3994.5|4015.5|4015|4040|4037.5|3991.5|3991|24736
1745415600000|2025-04-23 13:40:00|4016|4015.5|4014|4013|4020|4018.5|4004|4003.5|11364
1745415900000|2025-04-23 13:45:00|4015|4013.5|4031.5|4030.5|4033|4031.5|4009.5|4008.5|9983
1745416200000|2025-04-23 13:50:00|4031|4030|4022|4020.5|4034.5|4033.5|4012|4010.5|15664
1745416500000|2025-04-23 13:55:00|4021.5|4020|4042.5|4042|4044.5|4043|4013|4011.5|9480
1745416800000|2025-04-23 14:00:00|4044.5|4041.5|4041.5|4040.5|4046|4044|4027|4025.5|12281
1745417100000|2025-04-23 14:05:00|4041|4041|4046|4044|4050|4049|4039.5|4038.5|12115
1745417400000|2025-04-23 14:10:00|4045.5|4044.5|4029|4027.5|4050|4048.5|4027|4025.5|12447
1745417700000|2025-04-23 14:15:00|4028.5|4027|4015|4014|4028.5|4027|4012.5|4012|7741
1745418000000|2025-04-23 14:20:00|4015.5|4014.5|4019.5|4018.5|4029|4028|4005.5|4004.5|10374
1745418300000|2025-04-23 14:25:00|4020|4019.5|4029|4028|4030.5|4029|4017|4016|6654
1745418600000|2025-04-23 14:30:00|4028.5|4027.5|4038|4037|4038|4037|4026|4025|8129
1745418900000|2025-04-23 14:35:00|4035.5|4037.5|4036.5|4035.5|4040.5|4039.5|4033.5|4033|12790
1745419200000|2025-04-23 14:40:00|4035.5|4036|4036.5|4036|4037.5|4036.5|4029|4028|6923
1745419500000|2025-04-23 14:45:00|4036|4035|4029.5|4028.5|4037|4036.5|4029.5|4028.5|5740
1745419800000|2025-04-23 14:50:00|4029|4028|4033|4032.5|4034|4033.5|4023.5|4023|6279
1745420100000|2025-04-23 14:55:00|4032.5|4032|4028.5|4028|4034.5|4033.5|4028.5|4028|7400
1745420400000|2025-04-23 15:00:00|4029|4028.5|4013|4012|4029|4028.5|4006|4005|22769
1745420700000|2025-04-23 15:05:00|4012.5|4011.5|4021.5|4020.5|4025.5|4024.5|4010.5|4010|14980
1745421000000|2025-04-23 15:10:00|4021|4021|4019|4018.5|4023|4022.5|4017.5|4017|6854
1745421300000|2025-04-23 15:15:00|4019.5|4018|4013.5|4013|4019.5|4018|4008.5|4008|11883
1745421600000|2025-04-23 15:20:00|4012|4012.5|4008|4007|4019.5|4019|4001.5|4001|19303
1745421900000|2025-04-23 15:25:00|4007.5|4007.5|3999.5|3999|4012.5|4011.5|3999|3997|10611
1745478000000|2025-04-24 07:00:00|3944.5|3940.5|3939.5|3937.5|3959|3956|3934.5|3930.5|3985
1745478300000|2025-04-24 07:05:00|3941.5|3939.5|3945|3943.5|3949.5|3947|3932|3931|7037
1745478600000|2025-04-24 07:10:00|3946.5|3944|3938.5|3937.5|3946.5|3945|3936.5|3935|1376
1745478900000|2025-04-24 07:15:00|3938|3938|3949|3947.5|3952|3951|3938|3937|4822
1745479200000|2025-04-24 07:20:00|3948.5|3948|3950|3949|3957.5|3956.5|3946.5|3945|7093
1745479500000|2025-04-24 07:25:00|3950.5|3948.5|3952.5|3951|3957|3956|3949.5|3948.5|4516
1745479800000|2025-04-24 07:30:00|3952|3951.5|3948.5|3947.5|3952|3951.5|3946|3944.5|4230
1745480100000|2025-04-24 07:35:00|3950|3948.5|3949.5|3948.5|3955|3954|3947|3946|2863
1745480400000|2025-04-24 07:40:00|3950.5|3950|3952.5|3952|3955.5|3955|3948|3947|4893
1745480700000|2025-04-24 07:45:00|3951.5|3951.5|3949.5|3948.5|3952.5|3951.5|3947|3945.5|3735
1745481000000|2025-04-24 07:50:00|3949|3948|3958|3957|3963|3962.5|3947.5|3946.5|4298
1745481300000|2025-04-24 07:55:00|3957.5|3956.5|3954|3952.5|3962|3961|3954|3952.5|1763
1745481600000|2025-04-24 08:00:00|3953.5|3952|3955|3953.5|3960.5|3959.5|3953.5|3952|5605
1745481900000|2025-04-24 08:05:00|3954.5|3953|3948.5|3947.5|3955|3954.5|3946.5|3945|1980
1745482200000|2025-04-24 08:10:00|3948|3947|3947|3945.5|3955.5|3954|3947|3945.5|2893
1745482500000|2025-04-24 08:15:00|3946.5|3946|3955|3954|3957|3956|3946.5|3945.5|1204
1745482800000|2025-04-24 08:20:00|3954.5|3953.5|3955|3954|3958.5|3957.5|3953.5|3952.5|6151
1745483100000|2025-04-24 08:25:00|3954.5|3953.5|3946.5|3945|3954.5|3953.5|3945|3943.5|1396
1745483400000|2025-04-24 08:30:00|3947|3945.5|3950.5|3950|3953|3951.5|3946|3945|841
1745483700000|2025-04-24 08:35:00|3950|3949.5|3952.5|3952|3954|3953.5|3949|3948|4115
1745484000000|2025-04-24 08:40:00|3953|3951|3949.5|3948.5|3953.5|3953|3944|3943|1896
1745484300000|2025-04-24 08:45:00|3950.5|3949|3960.5|3959.5|3961.5|3960.5|3950.5|3949|1365
1745484600000|2025-04-24 08:50:00|3961.5|3960|3960|3958.5|3961.5|3960.5|3956.5|3956|1517
1745484900000|2025-04-24 08:55:00|3959.5|3959|3956|3955.5|3963|3961.5|3954.5|3953.5|1414
1745485200000|2025-04-24 09:00:00|3956.5|3956|3954|3952.5|3958|3956.5|3952|3951|1356
1745485500000|2025-04-24 09:05:00|3953.5|3952|3951.5|3950.5|3953.5|3952.5|3948.5|3947|2057
1745485800000|2025-04-24 09:10:00|3952|3951|3960|3959|3960|3959.5|3950.5|3950|2325
1745486100000|2025-04-24 09:15:00|3961.5|3959.5|3960|3959|3962.5|3961.5|3958|3957.5|1356
1745486400000|2025-04-24 09:20:00|3959.5|3958.5|3967.5|3966.5|3968.5|3967.5|3958.5|3957.5|3036
1745486700000|2025-04-24 09:25:00|3968|3967|3970|3969|3972|3971|3967|3966|2696
1745487000000|2025-04-24 09:30:00|3967|3966.5|3967|3966.5|3970.5|3969.5|3965|3964.5|2094
1745487300000|2025-04-24 09:35:00|3969|3968.5|3968.5|3967.5|3972|3971|3966.5|3966|1523
1745487600000|2025-04-24 09:40:00|3968|3967|3968|3967.5|3970|3969|3964.5|3963.5|2845
1745487900000|2025-04-24 09:45:00|3968.5|3968.5|3969.5|3969|3973.5|3972.5|3968.5|3967.5|1381
1745488200000|2025-04-24 09:50:00|3970|3968.5|3968|3967|3972|3971|3965.5|3965|1871
1745488500000|2025-04-24 09:55:00|3967.5|3967.5|3969|3968.5|3970.5|3970|3967|3966.5|1768
1745488800000|2025-04-24 10:00:00|3970|3969.5|3973.5|3972.5|3975.5|3975|3969.5|3969|1437
1745489100000|2025-04-24 10:05:00|3974|3973|3972|3971.5|3975.5|3974.5|3972|3971.5|1571
1745489400000|2025-04-24 10:10:00|3971.5|3971|3970.5|3969.5|3972|3971|3969.5|3968.5|882
1745489700000|2025-04-24 10:15:00|3971|3970|3972.5|3972|3976|3975.5|3971|3970|1894
1745490000000|2025-04-24 10:20:00|3973.5|3971.5|3969.5|3969|3974.5|3973.5|3969.5|3969|2097
1745490300000|2025-04-24 10:25:00|3969|3968.5|3976|3974.5|3976|3974.5|3969|3968.5|471
1745490600000|2025-04-24 10:30:00|3977.5|3975.5|3980|3979.5|3980|3979.5|3976.5|3974.5|845
1745490900000|2025-04-24 10:35:00|3979|3978.5|3976.5|3975.5|3979|3978.5|3974.5|3973.5|1323
1745491200000|2025-04-24 10:40:00|3977|3976|3982|3981|3982|3981|3974.5|3974|902
1745491500000|2025-04-24 10:45:00|3981.5|3980.5|3985|3984|3986|3985.5|3979.5|3979|2330
1745491800000|2025-04-24 10:50:00|3984.5|3984.5|3991.5|3990.5|3991.5|3990.5|3984|3983|1391
1745492100000|2025-04-24 10:55:00|3992|3990|3994|3993.5|3995.5|3995|3992|3990|2923
1745492400000|2025-04-24 11:00:00|3994.5|3993|3989|3988|3994.5|3993|3987|3986|2406
1745492700000|2025-04-24 11:05:00|3988.5|3987.5|3986|3985|3990.5|3989.5|3984.5|3983.5|440
1745493000000|2025-04-24 11:10:00|3985.5|3984.5|3982.5|3981|3985.5|3985|3981.5|3980.5|970
1745493300000|2025-04-24 11:15:00|3982|3981.5|3980|3979|3983.5|3983|3978|3977|1791
1745493600000|2025-04-24 11:20:00|3979.5|3979.5|3978|3977|3980|3979.5|3976.5|3976|1210
1745493900000|2025-04-24 11:25:00|3978.5|3977.5|3979|3978|3979|3978.5|3977|3976|1207
1745494200000|2025-04-24 11:30:00|3978.5|3977.5|3977|3976|3980.5|3980|3975.5|3974.5|2049
1745494500000|2025-04-24 11:35:00|3978|3976.5|3978.5|3977.5|3988|3987|3974.5|3974|6996
1745494800000|2025-04-24 11:40:00|3977.5|3976.5|3977|3975.5|3978|3976.5|3973.5|3972.5|2824
1745495100000|2025-04-24 11:45:00|3976.5|3975|3980|3979|3982|3981|3975.5|3974.5|2579
1745495400000|2025-04-24 11:50:00|3980.5|3980|3981.5|3980.5|3983|3982|3979|3978.5|1009
1745495700000|2025-04-24 11:55:00|3981|3981|3982.5|3981.5|3984.5|3983.5|3980|3979.5|2239
1745496000000|2025-04-24 12:00:00|3983.5|3982.5|3983.5|3982.5|3986.5|3985.5|3982|3981.5|1611
1745496300000|2025-04-24 12:05:00|3984|3983|3987|3986|3988|3987.5|3984|3983|2060
1745496600000|2025-04-24 12:10:00|3987.5|3986.5|3988.5|3987.5|3990|3989|3987|3986.5|1983
1745496900000|2025-04-24 12:15:00|3987.5|3988|3989.5|3988.5|3990|3988.5|3986|3985.5|2177
1745497200000|2025-04-24 12:20:00|3990|3989.5|3990.5|3989.5|3993|3992.5|3989.5|3989|2691
1745497500000|2025-04-24 12:25:00|3989.5|3990|3990.5|3989|3998.5|3997.5|3987.5|3986|2864
1745497800000|2025-04-24 12:30:00|3992|3990.5|3989|3988|3993.5|3992|3985|3984|3205
1745498100000|2025-04-24 12:35:00|3988.5|3987.5|3993.5|3992.5|3994|3993|3988|3987|1543
1745498400000|2025-04-24 12:40:00|3993|3992|3991|3990|3994|3992.5|3991|3990|449
1745498700000|2025-04-24 12:45:00|3989.5|3988.5|3989.5|3988.5|3991.5|3991|3985|3984.5|2269
1745499000000|2025-04-24 12:50:00|3989|3988|3987.5|3986.5|3994|3993|3987.5|3986.5|1232
1745499300000|2025-04-24 12:55:00|3986|3985|3984.5|3984|3989|3988|3983.5|3983|1420
1745499600000|2025-04-24 13:00:00|3985|3983.5|3984.5|3984|3986.5|3986|3983|3982|1326
1745499900000|2025-04-24 13:05:00|3985|3984.5|3982.5|3982|3986.5|3986|3982.5|3982|1013
1745500200000|2025-04-24 13:10:00|3982|3981.5|3980|3979|3987.5|3986.5|3979|3978|3362
1745500500000|2025-04-24 13:15:00|3980.5|3979.5|3989|3988|3989|3988.5|3980.5|3979.5|3199
1745500800000|2025-04-24 13:20:00|3988.5|3988.5|3988.5|3988|3992.5|3992|3988.5|3988|3314
1745501100000|2025-04-24 13:25:00|3988|3987.5|3990.5|3990|3991|3990.5|3984.5|3983.5|3668
1745501400000|2025-04-24 13:30:00|3991|3989.5|3989.5|3989|3992|3991|3985.5|3985|6192
1745501700000|2025-04-24 13:35:00|3989|3988|3989|3988|3992|3991|3984.5|3983.5|3426
1745502000000|2025-04-24 13:40:00|3990|3988.5|3996|3995.5|3997|3996|3988|3987|5839
1745502300000|2025-04-24 13:45:00|3997|3995|3999|3998|4002|4001.5|3996|3995|3616
1745502600000|2025-04-24 13:50:00|3999.5|3998.5|3997.5|3996.5|3999.5|3998.5|3995.5|3995|1929
1745502900000|2025-04-24 13:55:00|3996.5|3995.5|3997.5|3996.5|3999.5|3999|3994.5|3993.5|2793
1745503200000|2025-04-24 14:00:00|3997|3996|3995.5|3995|4000.5|4000|3992.5|3992|2457
1745503500000|2025-04-24 14:05:00|3996|3995.5|4001|4000.5|4002|4001.5|3995|3994|2836
1745503800000|2025-04-24 14:10:00|4000.5|4000|3991|3990.5|4000.5|4000|3990.5|3989.5|1751
1745504100000|2025-04-24 14:15:00|3991.5|3989.5|3991|3990.5|3992.5|3991.5|3985|3984|3482
1745504400000|2025-04-24 14:20:00|3992|3991|3998.5|3998|4000|3999.5|3990|3989|2844
1745504700000|2025-04-24 14:25:00|3997.5|3997|4001.5|4000.5|4001.5|4000.5|3993.5|3992.5|2053
1745505000000|2025-04-24 14:30:00|4002|4001|3999|3998|4004.5|4003.5|3998.5|3997.5|4054
1745505300000|2025-04-24 14:35:00|3998.5|3998.5|4003|4002.5|4003.5|4003|3998.5|3997.5|3581
1745505600000|2025-04-24 14:40:00|4003.5|4003|4000|3999|4005.5|4004.5|3999|3998|6210
1745505900000|2025-04-24 14:45:00|4001|4000|3997|3996|4001|4000|3989|3988.5|4585
1745506200000|2025-04-24 14:50:00|3997.5|3996.5|3999|3998.5|4001|4000.5|3996.5|3995.5|3742
1745506500000|2025-04-24 14:55:00|3999.5|3999|3998.5|3997.5|4001.5|4000.5|3996|3995.5|3823
1745506800000|2025-04-24 15:00:00|3998|3998.5|4003|4002.5|4006|4005.5|3998|3997.5|5528
1745507100000|2025-04-24 15:05:00|4003.5|4002|4000.5|3999.5|4003.5|4002|3998|3996.5|2553
1745507400000|2025-04-24 15:10:00|4000|3999|3999.5|3999|4000.5|4000|3997.5|3996.5|1624
1745507700000|2025-04-24 15:15:00|4000|3999.5|4002|4001|4002.5|4002|3999|3998|2618
1745508000000|2025-04-24 15:20:00|4001|4001.5|3999|3998|4005.5|4005|3998|3997.5|2422
1745508300000|2025-04-24 15:25:00|3999.5|3999|3999|3998|4003|4002|3998.5|3997.5|4851
1745564400000|2025-04-25 07:00:00|4043.5|4040.5|4061.5|4059.5|4076|4074|4039|4036|5831
1745564700000|2025-04-25 07:05:00|4061|4059|4067|4066|4073.5|4071|4059.5|4058|5017
1745565000000|2025-04-25 07:10:00|4068.5|4067|4045|4043.5|4074|4073|4043.5|4043|8301
1745565300000|2025-04-25 07:15:00|4046|4044.5|4041|4040|4049.5|4048.5|4038|4036.5|3376
1745565600000|2025-04-25 07:20:00|4040.5|4039.5|4039.5|4038|4043|4042|4038|4037|3387
1745565900000|2025-04-25 07:25:00|4041|4038.5|4038.5|4037|4042.5|4041.5|4036|4035|3240
1745566200000|2025-04-25 07:30:00|4039|4036.5|4039|4038|4042.5|4041.5|4032|4031|4795
1745566500000|2025-04-25 07:35:00|4039.5|4038.5|4039.5|4039|4043|4042.5|4038.5|4037.5|3034
1745566800000|2025-04-25 07:40:00|4039|4038.5|4039.5|4039|4045|4044|4038|4037.5|4743
1745567100000|2025-04-25 07:45:00|4040.5|4038.5|4043.5|4042.5|4045|4044.5|4036.5|4035.5|3460
1745567400000|2025-04-25 07:50:00|4044|4043|4040.5|4040|4045.5|4044.5|4040|4039|2856
1745567700000|2025-04-25 07:55:00|4041|4040.5|4046.5|4045.5|4047.5|4046|4039|4038.5|2495
1745568000000|2025-04-25 08:00:00|4047|4046|4044.5|4043.5|4050|4049.5|4044.5|4043.5|1553
1745568300000|2025-04-25 08:05:00|4045|4044|4046.5|4045.5|4049.5|4048.5|4045|4044|1497
1745568600000|2025-04-25 08:10:00|4047|4046|4043|4042.5|4048|4047|4041|4039.5|1131
1745568900000|2025-04-25 08:15:00|4043.5|4042|4048.5|4047.5|4050|4049.5|4043.5|4042|2367
1745569200000|2025-04-25 08:20:00|4049.5|4048|4048.5|4047.5|4050|4049|4046.5|4045.5|2652
1745569500000|2025-04-25 08:25:00|4048|4047|4050|4049|4052|4051|4045.5|4045|4353
1745569800000|2025-04-25 08:30:00|4049|4049.5|4046|4045|4050.5|4050|4044.5|4044|4148
1745570100000|2025-04-25 08:35:00|4046.5|4045.5|4045.5|4044.5|4048|4047.5|4045|4044.5|1206
1745570400000|2025-04-25 08:40:00|4044.5|4044|4045|4044|4045.5|4044.5|4042|4041|587
1745570700000|2025-04-25 08:45:00|4046|4045|4050|4048.5|4050.5|4049|4045|4044|979
1745571000000|2025-04-25 08:50:00|4049|4048|4056|4055|4057|4056.5|4047|4046.5|2217
1745571300000|2025-04-25 08:55:00|4056.5|4054.5|4048.5|4048|4056.5|4055|4045|4044|2324
1745571600000|2025-04-25 09:00:00|4049.5|4049.5|4045.5|4044.5|4051|4049.5|4043.5|4042.5|1412
1745571900000|2025-04-25 09:05:00|4045|4045|4045|4044|4048.5|4048|4045|4044|3123
1745572200000|2025-04-25 09:10:00|4044|4043.5|4042|4041.5|4044|4043.5|4041|4040|482
1745572500000|2025-04-25 09:15:00|4042.5|4040.5|4033|4032.5|4042.5|4040.5|4032.5|4031.5|1584
1745572800000|2025-04-25 09:20:00|4034|4033|4036|4035|4038.5|4037.5|4034|4032.5|1425
1745573100000|2025-04-25 09:25:00|4035.5|4035.5|4036|4035.5|4038|4037.5|4034.5|4034|1884
1745573400000|2025-04-25 09:30:00|4035|4034|4036|4035|4037.5|4037|4032.5|4032|1452
1745573700000|2025-04-25 09:35:00|4035.5|4035.5|4036|4035.5|4037|4036|4034.5|4033.5|2775
1745574000000|2025-04-25 09:40:00|4035.5|4035|4034.5|4033.5|4036.5|4035.5|4033|4032.5|1421
1745574300000|2025-04-25 09:45:00|4035|4034|4037|4036|4037|4036|4033|4032|1536
1745574600000|2025-04-25 09:50:00|4036.5|4034.5|4046|4045|4046.5|4045.5|4035|4034.5|4194
1745574900000|2025-04-25 09:55:00|4045.5|4044.5|4046|4045|4046.5|4046|4045|4044|3777
1745575200000|2025-04-25 10:00:00|4043|4042.5|4048.5|4047.5|4049|4048.5|4042|4041|2812
1745575500000|2025-04-25 10:05:00|4048|4048|4044|4042.5|4051|4050|4043.5|4042.5|2066
1745575800000|2025-04-25 10:10:00|4043.5|4042|4042.5|4041.5|4044|4043|4041.5|4040|1004
1745576100000|2025-04-25 10:15:00|4042|4040|4046.5|4045|4052.5|4051|4038.5|4038|8445
1745576400000|2025-04-25 10:20:00|4046|4044.5|4045|4044|4047|4046.5|4039|4038.5|3603
1745576700000|2025-04-25 10:25:00|4044.5|4043.5|4045|4044|4048|4047|4043.5|4043|1921
1745577000000|2025-04-25 10:30:00|4045.5|4044.5|4038.5|4037|4046|4045.5|4037.5|4035.5|1723
1745577300000|2025-04-25 10:35:00|4037.5|4036.5|4037.5|4036.5|4041|4040|4033.5|4032.5|3474
1745577600000|2025-04-25 10:40:00|4037|4036|4033|4032|4037.5|4036|4033|4032|1393
1745577900000|2025-04-25 10:45:00|4036|4034.5|4032.5|4031.5|4036.5|4035.5|4029.5|4029|2095
1745578200000|2025-04-25 10:50:00|4032|4032|4033.5|4033|4036|4035|4032|4031.5|1041
1745578500000|2025-04-25 10:55:00|4033|4032.5|4032|4031.5|4036|4035|4031|4030|2053
1745578800000|2025-04-25 11:00:00|4032.5|4032|4032.5|4032|4036|4035|4031|4030|1020
1745579100000|2025-04-25 11:05:00|4033|4032.5|4036|4034.5|4036.5|4035.5|4032|4031.5|1015
1745579400000|2025-04-25 11:10:00|4035.5|4035|4041|4040.5|4041.5|4040.5|4033|4032.5|741
1745579700000|2025-04-25 11:15:00|4041.5|4041|4042.5|4041.5|4046.5|4045|4040.5|4040|886
1745580000000|2025-04-25 11:20:00|4043|4042|4043.5|4042.5|4046.5|4045.5|4042.5|4042|1100
1745580300000|2025-04-25 11:25:00|4043|4043|4045|4044|4046.5|4045.5|4042|4041|880
1745580600000|2025-04-25 11:30:00|4044.5|4043.5|4042|4041|4045|4044|4042|4040.5|642
1745580900000|2025-04-25 11:35:00|4043|4040.5|4042|4041.5|4043|4042|4041|4040.5|647
1745581200000|2025-04-25 11:40:00|4042.5|4042|4040.5|4040|4045|4044|4040.5|4040|2167
1745581500000|2025-04-25 11:45:00|4041|4040.5|4047.5|4047|4049.5|4049|4041|4040|2015
1745581800000|2025-04-25 11:50:00|4048|4047.5|4052|4051|4053.5|4052.5|4048|4047|3589
1745582100000|2025-04-25 11:55:00|4052.5|4051.5|4054.5|4053.5|4055.5|4054.5|4051.5|4050|3213
1745582400000|2025-04-25 12:00:00|4054|4053|4057|4056|4058.5|4057.5|4054|4053|2147
1745582700000|2025-04-25 12:05:00|4056.5|4055.5|4060.5|4059.5|4061.5|4060.5|4056|4055.5|2490
1745583000000|2025-04-25 12:10:00|4060|4059|4062.5|4061|4063|4062.5|4059|4058.5|1019
1745583300000|2025-04-25 12:15:00|4062|4061.5|4065|4064|4065.5|4065|4060|4059|1702
1745583600000|2025-04-25 12:20:00|4064.5|4064.5|4067|4065.5|4070|4069|4059.5|4058|4995
1745583900000|2025-04-25 12:25:00|4066.5|4065|4065.5|4064.5|4069.5|4068.5|4065|4064|3980
1745584200000|2025-04-25 12:30:00|4066|4064|4066.5|4065|4069.5|4068.5|4064.5|4063|3144
1745584500000|2025-04-25 12:35:00|4067|4065.5|4071|4070.5|4071.5|4071|4066.5|4065.5|4918
1745584800000|2025-04-25 12:40:00|4071.5|4070|4070|4069|4073.5|4073|4069|4068|1978
1745585100000|2025-04-25 12:45:00|4070.5|4069.5|4067|4066|4070.5|4069.5|4064|4063.5|1760
1745585400000|2025-04-25 12:50:00|4066.5|4065.5|4067|4066|4067|4066.5|4064|4063|1156
1745585700000|2025-04-25 12:55:00|4066.5|4066.5|4062|4061|4067.5|4067|4061|4060.5|2319
1745586000000|2025-04-25 13:00:00|4063|4061.5|4063|4062|4066.5|4065|4060|4059|2478
1745586300000|2025-04-25 13:05:00|4063.5|4063|4067|4066|4072|4071|4063.5|4062.5|4106
1745586600000|2025-04-25 13:10:00|4067.5|4066.5|4065|4064|4068|4067|4065|4064|810
1745586900000|2025-04-25 13:15:00|4064.5|4063.5|4066|4065|4066.5|4066|4062|4061|741
1745587200000|2025-04-25 13:20:00|4065.5|4064.5|4067.5|4066.5|4067.5|4066.5|4065|4064|2384
1745587500000|2025-04-25 13:25:00|4068|4067|4070|4069.5|4070|4069.5|4066|4065.5|1667
1745587800000|2025-04-25 13:30:00|4070.5|4070|4071|4070.5|4071|4070.5|4062|4061|10733
1745588100000|2025-04-25 13:35:00|4072|4071.5|4075|4074.5|4077|4076.5|4071|4070|3762
1745588400000|2025-04-25 13:40:00|4075.5|4075|4070|4069|4078|4077.5|4069|4068|3797
1745588700000|2025-04-25 13:45:00|4070.5|4069.5|4064|4063.5|4074.5|4074|4061.5|4060|5678
1745589000000|2025-04-25 13:50:00|4063.5|4063|4065|4064.5|4066.5|4066|4062|4061|3010
1745589300000|2025-04-25 13:55:00|4066|4065|4065.5|4064.5|4066.5|4066|4063|4062.5|4435
1745589600000|2025-04-25 14:00:00|4067|4065.5|4067|4066|4071|4069.5|4065.5|4064|3640
1745589900000|2025-04-25 14:05:00|4066.5|4067|4069|4068.5|4070|4069|4065.5|4064.5|3039
1745590200000|2025-04-25 14:10:00|4069.5|4069|4068.5|4067.5|4069.5|4069|4063.5|4062.5|4130
1745590500000|2025-04-25 14:15:00|4069|4068.5|4069.5|4068.5|4069.5|4069|4062.5|4061.5|3424
1745590800000|2025-04-25 14:20:00|4070|4069|4067|4066|4071.5|4070.5|4058.5|4057.5|2766
1745591100000|2025-04-25 14:25:00|4066.5|4065.5|4064.5|4064|4069|4068.5|4061|4059.5|3657
1745591400000|2025-04-25 14:30:00|4065|4064.5|4067|4066.5|4069.5|4068.5|4065|4064|2967
1745591700000|2025-04-25 14:35:00|4068|4067|4067.5|4066.5|4070.5|4070|4066.5|4065.5|4734
1745592000000|2025-04-25 14:40:00|4067|4067|4068|4067|4069.5|4068.5|4063.5|4063|2655
1745592300000|2025-04-25 14:45:00|4067|4066.5|4069|4067.5|4069.5|4068.5|4065.5|4064.5|3673
1745592600000|2025-04-25 14:50:00|4066.5|4068|4065.5|4064.5|4067.5|4068|4062.5|4062|4094
1745592900000|2025-04-25 14:55:00|4066|4065|4072.5|4071.5|4074|4073|4065.5|4064.5|4390
1745593200000|2025-04-25 15:00:00|4072|4071|4076.5|4076|4076.5|4076|4069.5|4069|5413
1745593500000|2025-04-25 15:05:00|4075.5|4075|4076|4075|4079.5|4079|4068.5|4067.5|5763
1745593800000|2025-04-25 15:10:00|4077.5|4076.5|4079.5|4078.5|4083.5|4082.5|4076.5|4075.5|3545
1745594100000|2025-04-25 15:15:00|4079|4079|4080|4079|4081|4080.5|4076.5|4075.5|3367
1745594400000|2025-04-25 15:20:00|4079.5|4079.5|4081|4080.5|4083.5|4083|4079.5|4078.5|3917
1745594700000|2025-04-25 15:25:00|4084|4080|4080|4079|4084|4083|4078.5|4078|4359
1745823600000|2025-04-28 07:00:00|4082.5|4076|4083.5|4081.5|4093|4090|4079.5|4076|1712
1745823900000|2025-04-28 07:05:00|4087|4085.5|4085.5|4084.5|4096.5|4094.5|4083.5|4082.5|4251
1745824200000|2025-04-28 07:10:00|4085|4084|4094|4092.5|4096|4095.5|4083|4082|3566
1745824500000|2025-04-28 07:15:00|4093.5|4092|4089.5|4088.5|4095.5|4094.5|4086.5|4085|4284
1745824800000|2025-04-28 07:20:00|4090|4089|4086.5|4085.5|4091|4090|4085.5|4084.5|3563
1745825100000|2025-04-28 07:25:00|4087|4086|4091|4090|4094|4093|4087|4086|2297
1745825400000|2025-04-28 07:30:00|4089.5|4089|4088|4087|4099.5|4098.5|4088|4087|4001
1745825700000|2025-04-28 07:35:00|4086.5|4085.5|4091|4090|4094|4093|4083|4082|4998
1745826000000|2025-04-28 07:40:00|4090.5|4088|4076|4075|4090.5|4088|4075|4074|3312
1745826300000|2025-04-28 07:45:00|4075.5|4074|4075.5|4074.5|4087|4086|4074.5|4073.5|3692
1745826600000|2025-04-28 07:50:00|4076.5|4075.5|4077|4076|4078|4077.5|4074.5|4074|2027
1745826900000|2025-04-28 07:55:00|4076.5|4075.5|4075|4074.5|4076.5|4076|4070.5|4069.5|2655
1745827200000|2025-04-28 08:00:00|4076|4075|4076|4075|4085|4084.5|4076|4075|2569
1745827500000|2025-04-28 08:05:00|4075.5|4074.5|4078.5|4077.5|4078.5|4078|4072.5|4071.5|1835
1745827800000|2025-04-28 08:10:00|4079|4078|4081|4079.5|4082.5|4081.5|4078|4077.5|1071
1745828100000|2025-04-28 08:15:00|4082|4080|4086.5|4085.5|4086.5|4086|4082|4080|631
1745828400000|2025-04-28 08:20:00|4085|4085|4082.5|4081.5|4085|4085.5|4082|4081.5|1406
1745828700000|2025-04-28 08:25:00|4082|4081|4086|4085.5|4087|4086.5|4082|4081|2830
1745829000000|2025-04-28 08:30:00|4086.5|4086|4088|4087.5|4090|4089|4084.5|4083.5|2627
1745829300000|2025-04-28 08:35:00|4089|4088.5|4093.5|4092|4093.5|4092|4089|4088.5|1103
1745829600000|2025-04-28 08:40:00|4093|4090|4093.5|4092.5|4093.5|4093|4090|4089.5|1426
1745829900000|2025-04-28 08:45:00|4093|4091|4089|4087.5|4093.5|4091.5|4088.5|4087.5|1012
1745830200000|2025-04-28 08:50:00|4088.5|4087|4091|4090|4091|4090.5|4088|4087|1680
1745830500000|2025-04-28 08:55:00|4089.5|4088.5|4092.5|4092|4093.5|4093|4087.5|4087|1914
1745830800000|2025-04-28 09:00:00|4093.5|4093|4093|4092.5|4096|4095.5|4092.5|4091.5|1318
1745831100000|2025-04-28 09:05:00|4092.5|4091.5|4088.5|4087.5|4092.5|4092.5|4086.5|4085.5|1379
1745831400000|2025-04-28 09:10:00|4088|4087|4090|4089.5|4090|4089.5|4088|4087|1543
1745831700000|2025-04-28 09:15:00|4092|4089|4093|4092|4094|4093|4091|4089|1200
1745832000000|2025-04-28 09:20:00|4093.5|4092.5|4094|4093.5|4094.5|4094|4092.5|4092|904
1745832300000|2025-04-28 09:25:00|4094.5|4093|4099|4098|4099.5|4098.5|4094.5|4093|1939
1745832600000|2025-04-28 09:30:00|4099.5|4098.5|4100.5|4099.5|4101|4100.5|4098.5|4098|1357
1745832900000|2025-04-28 09:35:00|4099.5|4098.5|4098|4097|4099.5|4098.5|4096.5|4095.5|1211
1745833200000|2025-04-28 09:40:00|4097.5|4096.5|4097|4096|4098.5|4098|4096.5|4096|795
1745833500000|2025-04-28 09:45:00|4096|4095.5|4097.5|4096.5|4098|4097|4094.5|4094|1157
1745833800000|2025-04-28 09:50:00|4098|4097|4098|4097|4098.5|4098|4096.5|4096|626
1745834100000|2025-04-28 09:55:00|4097.5|4095.5|4094.5|4094|4098|4096|4094.5|4094|1382
1745834400000|2025-04-28 10:00:00|4095|4093.5|4097.5|4096.5|4097.5|4096.5|4093|4092.5|330
1745834700000|2025-04-28 10:05:00|4097|4096|4093.5|4093|4097.5|4096.5|4093.5|4093|750
1745835000000|2025-04-28 10:10:00|4094|4093.5|4099.5|4098.5|4099.5|4098.5|4094|4093.5|1114
1745835300000|2025-04-28 10:15:00|4100|4099|4102.5|4102|4105|4104.5|4100|4099|1657
1745835600000|2025-04-28 10:20:00|4103|4101.5|4101|4099.5|4103|4102.5|4099|4098.5|2095
1745835900000|2025-04-28 10:25:00|4100.5|4100|4101.5|4100.5|4102.5|4102|4100.5|4100|735
1745836200000|2025-04-28 10:30:00|4100|4099.5|4103|4102|4103.5|4102.5|4099.5|4099|1518
1745836500000|2025-04-28 10:35:00|4103.5|4103|4102.5|4101.5|4103.5|4103|4101.5|4101|2705
1745836800000|2025-04-28 10:40:00|4102|4101|4104.5|4103.5|4105.5|4104.5|4101.5|4100.5|1080
1745837100000|2025-04-28 10:45:00|4104|4104|4106.5|4105.5|4106.5|4105.5|4102.5|4101.5|1391
1745837400000|2025-04-28 10:50:00|4107|4106|4098|4097|4107|4106|4096.5|4095.5|2265
1745837700000|2025-04-28 10:55:00|4097.5|4096.5|4095.5|4095|4097.5|4096.5|4095|4094.5|652
1745838000000|2025-04-28 11:00:00|4094.5|4093.5|4092.5|4091.5|4094.5|4093.5|4091.5|4090.5|786
1745838300000|2025-04-28 11:05:00|4093|4092|4097.5|4096.5|4097.5|4097|4093|4092|1312
1745838600000|2025-04-28 11:10:00|4097|4096|4098.5|4097.5|4099.5|4098.5|4097|4096|619
1745838900000|2025-04-28 11:15:00|4099.5|4099|4101|4100|4101|4100|4098|4097|525
1745839200000|2025-04-28 11:20:00|4100|4099|4104|4103|4104|4103|4097.5|4096.5|2145
1745839500000|2025-04-28 11:25:00|4103.5|4103.5|4109|4108|4110|4109|4103.5|4103|2487
1745839800000|2025-04-28 11:30:00|4108|4107.5|4105.5|4104.5|4109|4108|4103.5|4102.5|741
1745840100000|2025-04-28 11:35:00|4105|4105|4107|4106.5|4108|4107|4104|4103|1395
1745840400000|2025-04-28 11:40:00|4108|4107|4106|4105|4108.5|4107.5|4105.5|4105|2644
1745840700000|2025-04-28 11:45:00|4105.5|4105.5|4104|4103.5|4106.5|4105.5|4103.5|4102.5|1579
1745841000000|2025-04-28 11:50:00|4104.5|4103|4104.5|4103.5|4105.5|4105|4103.5|4102.5|705
1745841300000|2025-04-28 11:55:00|4104|4104|4105|4104|4105|4104|4103.5|4102.5|1176
1745841600000|2025-04-28 12:00:00|4105.5|4104.5|4105.5|4104.5|4108.5|4107.5|4105|4104|3397
1745841900000|2025-04-28 12:05:00|4106|4105.5|4103|4102|4106|4105.5|4100.5|4099|2461
1745842200000|2025-04-28 12:10:00|4103.5|4103|4104|4103.5|4105.5|4104.5|4102|4101.5|1121
1745842500000|2025-04-28 12:15:00|4105|4104|4106.5|4105.5|4107.5|4106.5|4104.5|4104|821
1745842800000|2025-04-28 12:20:00|4107|4105|4106.5|4106|4107|4106.5|4106|4105|1695
1745843100000|2025-04-28 12:25:00|4104.5|4104|4105.5|4104.5|4105.5|4105|4102.5|4101.5|1490
1745843400000|2025-04-28 12:30:00|4106.5|4105|4107.5|4106.5|4108|4107.5|4105.5|4105|1709
1745843700000|2025-04-28 12:35:00|4107|4106|4107.5|4107|4107.5|4107|4105|4104.5|1160
1745844000000|2025-04-28 12:40:00|4107|4106.5|4110.5|4109.5|4111|4110|4106.5|4106|1904
1745844300000|2025-04-28 12:45:00|4110|4110|4111|4110.5|4112.5|4112|4110|4109.5|3143
1745844600000|2025-04-28 12:50:00|4110.5|4110|4110.5|4109.5|4113.5|4113|4110|4109.5|1339
1745844900000|2025-04-28 12:55:00|4110|4109|4109.5|4108.5|4111.5|4111|4108.5|4108|1881
1745845200000|2025-04-28 13:00:00|4110|4109|4113|4112|4113|4112|4109.5|4108.5|2763
1745845500000|2025-04-28 13:05:00|4112.5|4112.5|4112|4111|4113|4112.5|4111|4110|1466
1745845800000|2025-04-28 13:10:00|4111.5|4110.5|4109|4108|4112|4111.5|4107|4106|1790
1745846100000|2025-04-28 13:15:00|4108.5|4107.5|4109.5|4109|4110.5|4110|4108|4107|1139
1745846400000|2025-04-28 13:20:00|4109|4108.5|4109|4108|4110|4109|4106|4105|1054
1745846700000|2025-04-28 13:25:00|4109.5|4108.5|4111|4110|4112.5|4111.5|4109|4108|1730
1745847000000|2025-04-28 13:30:00|4111.5|4110.5|4103|4102.5|4117.5|4116.5|4103|4102.5|9209
1745847300000|2025-04-28 13:35:00|4102.5|4102|4096.5|4096|4106|4105|4096.5|4096|5124
1745847600000|2025-04-28 13:40:00|4095.5|4095|4099|4098.5|4100|4099.5|4094.5|4093.5|4698
1745847900000|2025-04-28 13:45:00|4099.5|4099|4100|4099|4107|4106.5|4099|4098|6814
1745848200000|2025-04-28 13:50:00|4099.5|4096.5|4095|4094|4100|4098.5|4094|4093.5|4448
1745848500000|2025-04-28 13:55:00|4094.5|4093.5|4092.5|4091|4097|4096|4092|4090.5|2710
1745848800000|2025-04-28 14:00:00|4093|4091.5|4086|4085|4093|4092|4080.5|4079|7817
1745849100000|2025-04-28 14:05:00|4086.5|4085.5|4084.5|4083.5|4089|4087.5|4083.5|4082|5797
1745849400000|2025-04-28 14:10:00|4083.5|4083|4083|4081.5|4085.5|4084.5|4082|4081.5|4114
1745849700000|2025-04-28 14:15:00|4083.5|4082.5|4085|4084|4088.5|4088|4083|4082.5|6392
1745850000000|2025-04-28 14:20:00|4085.5|4084.5|4076.5|4076|4086|4085.5|4074|4073.5|8167
1745850300000|2025-04-28 14:25:00|4077|4076.5|4080|4079|4080.5|4080|4075|4074|7298
1745850600000|2025-04-28 14:30:00|4080.5|4080|4072.5|4071.5|4083.5|4082.5|4069.5|4069|7451
1745850900000|2025-04-28 14:35:00|4073|4072.5|4077|4076|4077|4076|4072.5|4071|6296
1745851200000|2025-04-28 14:40:00|4076.5|4075.5|4072.5|4072|4078.5|4078|4071|4070|4324
1745851500000|2025-04-28 14:45:00|4073|4071.5|4074.5|4073.5|4075.5|4075|4071|4070|4817
1745851800000|2025-04-28 14:50:00|4074|4073|4069.5|4069|4074.5|4073.5|4067.5|4067|3987
1745852100000|2025-04-28 14:55:00|4070|4068.5|4069.5|4068.5|4071|4070.5|4067|4066|6170
1745852400000|2025-04-28 15:00:00|4070.5|4069|4072.5|4072|4074.5|4073.5|4070.5|4069|8047
1745852700000|2025-04-28 15:05:00|4073|4071.5|4070|4069|4073|4072|4068.5|4067.5|5753
1745853000000|2025-04-28 15:10:00|4070.5|4069.5|4073.5|4073|4074.5|4074|4069|4068|7114
1745853300000|2025-04-28 15:15:00|4073|4072.5|4073|4072|4075.5|4074.5|4070.5|4070|7604
1745853600000|2025-04-28 15:20:00|4072|4071.5|4070.5|4070|4074.5|4074|4069.5|4068.5|9681
1745853900000|2025-04-28 15:25:00|4070|4069.5|4065.5|4064|4070.5|4069.5|4065|4064|6767
1745910000000|2025-04-29 07:00:00|4072|4069|4063|4062|4089.5|4087|4063|4062|7273
1745910300000|2025-04-29 07:05:00|4063.5|4063|4060|4059|4065|4064|4057|4056|6817
1745910600000|2025-04-29 07:10:00|4061|4059.5|4060.5|4059.5|4064|4063|4058|4056.5|5493
1745910900000|2025-04-29 07:15:00|4061|4060|4065|4064.5|4065|4064.5|4057|4056.5|7219
1745911200000|2025-04-29 07:20:00|4066.5|4064|4073|4072|4075.5|4075|4064.5|4064|7683
1745911500000|2025-04-29 07:25:00|4073.5|4072.5|4074.5|4073.5|4077.5|4076.5|4071|4070|3666
1745911800000|2025-04-29 07:30:00|4075|4074|4066.5|4066|4075|4074.5|4065.5|4064.5|3616
1745912100000|2025-04-29 07:35:00|4067|4065.5|4061.5|4061|4067.5|4067|4061|4060|1473
1745912400000|2025-04-29 07:40:00|4062|4060.5|4075.5|4074|4075.5|4075|4062|4060.5|2345
1745912700000|2025-04-29 07:45:00|4075|4074.5|4073.5|4073|4076|4075|4071|4070|1982
1745913000000|2025-04-29 07:50:00|4074|4073.5|4074|4073|4077.5|4076.5|4074|4073|4439
1745913300000|2025-04-29 07:55:00|4073.5|4072.5|4074|4073|4074.5|4074|4072.5|4072|2193
1745913600000|2025-04-29 08:00:00|4073.5|4072|4067.5|4066.5|4075|4074|4064.5|4064|2450
1745913900000|2025-04-29 08:05:00|4065|4064.5|4071|4070|4074|4073|4065|4064.5|2522
1745914200000|2025-04-29 08:10:00|4070|4070.5|4061|4060.5|4070.5|4070.5|4055|4053.5|5479
1745914500000|2025-04-29 08:15:00|4061.5|4061|4065|4064|4065.5|4064|4059|4058.5|2373
1745914800000|2025-04-29 08:20:00|4065.5|4064.5|4063.5|4062.5|4066|4065.5|4062|4061.5|2886
1745915100000|2025-04-29 08:25:00|4064|4063|4070|4069|4070.5|4069.5|4063|4062|1120
1745915400000|2025-04-29 08:30:00|4069.5|4068.5|4072|4070.5|4072|4071|4069|4068|1023
1745915700000|2025-04-29 08:35:00|4071|4071|4071.5|4070.5|4074.5|4073.5|4070|4069.5|2719
1745916000000|2025-04-29 08:40:00|4069.5|4069|4075|4074|4075|4074.5|4067|4066|2584
1745916300000|2025-04-29 08:45:00|4073.5|4072.5|4081|4080.5|4082.5|4081.5|4073.5|4072.5|2247
1745916600000|2025-04-29 08:50:00|4083|4082.5|4082.5|4082|4086|4085|4081.5|4080.5|1799
1745916900000|2025-04-29 08:55:00|4083|4080.5|4069.5|4068|4083.5|4082|4069|4067.5|4377
1745917200000|2025-04-29 09:00:00|4069|4068.5|4072.5|4071|4072.5|4071.5|4067.5|4066|1595
1745917500000|2025-04-29 09:05:00|4072|4071.5|4069.5|4068.5|4072.5|4071.5|4065.5|4065|1246
1745917800000|2025-04-29 09:10:00|4069|4069|4065|4064|4069.5|4069|4064.5|4064|755
1745918100000|2025-04-29 09:15:00|4064.5|4064.5|4064|4063.5|4066.5|4066|4062.5|4062|901
1745918400000|2025-04-29 09:20:00|4063|4063|4061.5|4060.5|4064.5|4063.5|4060.5|4060|510
1745918700000|2025-04-29 09:25:00|4061|4060|4064|4063.5|4065.5|4065|4060|4059|1613
1745919000000|2025-04-29 09:30:00|4064.5|4064|4064|4063|4065.5|4064.5|4061.5|4060|1053
1745919300000|2025-04-29 09:35:00|4063.5|4063.5|4067|4066|4067|4066|4063|4062.5|1290
1745919600000|2025-04-29 09:40:00|4066.5|4065.5|4068.5|4067.5|4068.5|4068|4065|4064.5|88
1745919900000|2025-04-29 09:45:00|4067|4068|4069.5|4068.5|4072.5|4071.5|4067|4066|1083
1745920200000|2025-04-29 09:50:00|4069|4067|4069|4068|4072|4071|4067|4066.5|777
1745920500000|2025-04-29 09:55:00|4069.5|4068.5|4071|4070|4071.5|4070.5|4068|4067.5|949
1745920800000|2025-04-29 10:00:00|4071.5|4069.5|4067.5|4066.5|4071.5|4069.5|4066.5|4065.5|409
1745921100000|2025-04-29 10:05:00|4067|4067|4065|4064|4068.5|4067.5|4064.5|4063.5|957
1745921400000|2025-04-29 10:10:00|4064.5|4063.5|4068|4067.5|4068.5|4068|4064|4063.5|592
1745921700000|2025-04-29 10:15:00|4068.5|4068|4065.5|4064.5|4071|4070|4065|4064|836
1745922000000|2025-04-29 10:20:00|4066.5|4064|4069|4068|4069.5|4068.5|4066.5|4064|412
1745922300000|2025-04-29 10:25:00|4069.5|4068.5|4069|4068.5|4069.5|4068.5|4067.5|4067|910
1745922600000|2025-04-29 10:30:00|4069.5|4068|4062.5|4061|4070.5|4069.5|4061.5|4060.5|1421
1745922900000|2025-04-29 10:35:00|4062|4061.5|4057|4056|4062|4061.5|4056.5|4056|770
1745923200000|2025-04-29 10:40:00|4057.5|4056.5|4055.5|4054.5|4058.5|4057.5|4055.5|4054.5|485
1745923500000|2025-04-29 10:45:00|4055|4055|4047.5|4047|4055|4055|4045|4044|3518
1745923800000|2025-04-29 10:50:00|4047|4046.5|4043.5|4043|4048.5|4048|4043.5|4042.5|1477
1745924100000|2025-04-29 10:55:00|4045.5|4042.5|4050|4049|4051.5|4051|4045.5|4042.5|648
1745924400000|2025-04-29 11:00:00|4050.5|4049.5|4051.5|4050.5|4052|4051.5|4047.5|4046.5|3592
1745924700000|2025-04-29 11:05:00|4051|4051|4055|4054|4055|4054.5|4051|4050|2819
1745925000000|2025-04-29 11:10:00|4055.5|4055|4060|4059|4060|4059|4054|4053|3493
1745925300000|2025-04-29 11:15:00|4059.5|4058.5|4063|4062|4063|4062|4059.5|4058.5|1494
1745925600000|2025-04-29 11:20:00|4062.5|4061.5|4063.5|4062.5|4065|4064.5|4061.5|4060.5|1475
1745925900000|2025-04-29 11:25:00|4063|4063|4066|4065|4068|4067.5|4063|4062.5|2140
1745926200000|2025-04-29 11:30:00|4063.5|4062.5|4068|4067|4069|4068|4063.5|4062.5|976
1745926500000|2025-04-29 11:35:00|4068.5|4067.5|4069.5|4068.5|4069.5|4068.5|4067.5|4067|670
1745926800000|2025-04-29 11:40:00|4069|4069|4070|4069|4073|4072|4069|4069|1731
1745927100000|2025-04-29 11:45:00|4069.5|4068|4073|4072|4074|4073|4069|4068|2060
1745927400000|2025-04-29 11:50:00|4073.5|4072.5|4071|4070|4074|4073|4069|4068.5|1927
1745927700000|2025-04-29 11:55:00|4071.5|4070.5|4073|4072|4073.5|4073|4071.5|4070.5|1208
1745928000000|2025-04-29 12:00:00|4071.5|4071|4074|4073.5|4074|4073.5|4071.5|4070|1970
1745928300000|2025-04-29 12:05:00|4074.5|4074|4075.5|4075|4076|4075.5|4073|4072|2228
1745928600000|2025-04-29 12:10:00|4075|4074.5|4075.5|4074.5|4077.5|4077|4075|4074|900
1745928900000|2025-04-29 12:15:00|4074.5|4073.5|4072.5|4071.5|4075|4074.5|4072|4071|3979
1745929200000|2025-04-29 12:20:00|4072|4071|4070.5|4069.5|4072|4071.5|4068|4067.5|2079
1745929500000|2025-04-29 12:25:00|4070|4069|4072.5|4071.5|4072.5|4072|4069.5|4068.5|1136
1745929800000|2025-04-29 12:30:00|4073|4072|4075|4074|4075.5|4074.5|4071|4070.5|2582
1745930100000|2025-04-29 12:35:00|4073|4072|4075|4074|4075.5|4075|4073|4072|2728
1745930400000|2025-04-29 12:40:00|4074.5|4073.5|4073.5|4072.5|4075|4074.5|4071.5|4071|1142
1745930700000|2025-04-29 12:45:00|4073|4072|4068|4067|4073.5|4073|4068|4066.5|4089
1745931000000|2025-04-29 12:50:00|4067.5|4066.5|4065.5|4065|4068|4067.5|4061.5|4060.5|3903
1745931300000|2025-04-29 12:55:00|4065|4064.5|4064.5|4063.5|4066|4065|4061.5|4061|2933
1745931600000|2025-04-29 13:00:00|4065.5|4064.5|4051.5|4050|4066|4065|4049|4048|5900
1745931900000|2025-04-29 13:05:00|4051|4050.5|4050|4049|4054|4053|4049.5|4049|2766
1745932200000|2025-04-29 13:10:00|4049|4048|4052|4051|4052.5|4051.5|4046|4045.5|2131
1745932500000|2025-04-29 13:15:00|4052.5|4051.5|4053.5|4052.5|4054|4053.5|4052.5|4051.5|2882
1745932800000|2025-04-29 13:20:00|4054|4053|4058.5|4057.5|4059|4058|4053.5|4052.5|3718
1745933100000|2025-04-29 13:25:00|4057.5|4056|4061.5|4061|4061.5|4061|4057|4056|2227
1745933400000|2025-04-29 13:30:00|4062.5|4061.5|4058.5|4057.5|4066|4065.5|4057.5|4056.5|7108
1745933700000|2025-04-29 13:35:00|4057.5|4057|4052.5|4052|4060|4059.5|4052.5|4051.5|4442
1745934000000|2025-04-29 13:40:00|4052|4051.5|4054|4053.5|4059.5|4058.5|4052|4051.5|5048
1745934300000|2025-04-29 13:45:00|4054.5|4053|4053.5|4052.5|4056|4055|4051|4050.5|5433
1745934600000|2025-04-29 13:50:00|4053|4053|4063|4062|4064|4063.5|4053|4053|5700
1745934900000|2025-04-29 13:55:00|4062.5|4060|4061|4060|4065.5|4064.5|4059.5|4059|3594
1745935200000|2025-04-29 14:00:00|4060.5|4058.5|4060|4059|4062|4061.5|4056.5|4055|4582
1745935500000|2025-04-29 14:05:00|4060.5|4059.5|4058.5|4057.5|4061.5|4061|4057.5|4056.5|2473
1745935800000|2025-04-29 14:10:00|4058|4057|4057|4055.5|4058|4057|4051.5|4051|2668
1745936100000|2025-04-29 14:15:00|4056|4055|4056.5|4055.5|4060|4059.5|4052.5|4052|5746
1745936400000|2025-04-29 14:20:00|4057.5|4056|4051|4050|4058|4056.5|4049.5|4048.5|2881
1745936700000|2025-04-29 14:25:00|4050.5|4049.5|4051|4050.5|4052|4051|4042.5|4042|2059
1745937000000|2025-04-29 14:30:00|4051.5|4050|4049.5|4048.5|4052|4051|4048|4047|2647
1745937300000|2025-04-29 14:35:00|4049|4048|4051|4050.5|4053|4052|4048.5|4048|2213
1745937600000|2025-04-29 14:40:00|4052|4050|4056|4055|4057|4056.5|4051|4050|1671
1745937900000|2025-04-29 14:45:00|4054.5|4055.5|4056|4055|4057|4056|4054|4053.5|2948
1745938200000|2025-04-29 14:50:00|4055.5|4054.5|4059.5|4059|4059.5|4059|4054.5|4053.5|2001
1745938500000|2025-04-29 14:55:00|4060.5|4060|4061.5|4061|4063|4062|4057.5|4057|1221
1745938800000|2025-04-29 15:00:00|4063|4062|4063|4062|4064|4063.5|4061|4060.5|3669
1745939100000|2025-04-29 15:05:00|4063.5|4063|4066|4065.5|4067|4066.5|4063|4062|2428
1745939400000|2025-04-29 15:10:00|4066.5|4065|4063.5|4062.5|4067|4066.5|4063|4062|3227
1745939700000|2025-04-29 15:15:00|4064.5|4063|4062.5|4061.5|4065.5|4065|4061|4060|2217
1745940000000|2025-04-29 15:20:00|4063|4062.5|4063|4062|4065.5|4064.5|4062|4061.5|3162
1745940300000|2025-04-29 15:25:00|4062.5|4061|4064|4062.5|4064|4063.5|4061.5|4061|3266
1745996400000|2025-04-30 07:00:00|4092|4090|4085.5|4084|4096|4093|4081|4078.5|5305
1745996700000|2025-04-30 07:05:00|4085|4082|4077|4076.5|4085.5|4084|4073|4072|3242
1745997000000|2025-04-30 07:10:00|4077.5|4076|4079|4078.5|4080|4079|4075|4074|3748
1745997300000|2025-04-30 07:15:00|4078|4077.5|4084|4083|4084|4083.5|4075.5|4074.5|4103
1745997600000|2025-04-30 07:20:00|4083.5|4082.5|4086|4085|4087|4086|4081|4080|4194
1745997900000|2025-04-30 07:25:00|4085.5|4084.5|4087.5|4087|4088.5|4087.5|4083|4082|3611
1745998200000|2025-04-30 07:30:00|4087|4086|4090|4088.5|4091.5|4090.5|4086.5|4085.5|6671
1745998500000|2025-04-30 07:35:00|4090.5|4089|4088.5|4087.5|4090.5|4089.5|4086.5|4085.5|3916
1745998800000|2025-04-30 07:40:00|4088|4087|4086.5|4085.5|4088|4087|4084.5|4083.5|3434
1745999100000|2025-04-30 07:45:00|4086|4085|4094|4093|4095.5|4094.5|4086|4085|3329
1745999400000|2025-04-30 07:50:00|4093.5|4092.5|4090|4089|4094|4093|4089.5|4088|3640
1745999700000|2025-04-30 07:55:00|4091|4090|4095.5|4094|4098|4096.5|4091|4090|5107
1746000000000|2025-04-30 08:00:00|4094.5|4093.5|4096|4095|4100|4099|4094|4093|7697
1746000300000|2025-04-30 08:05:00|4096.5|4095.5|4097.5|4096.5|4100|4099|4095|4094|7279
1746000600000|2025-04-30 08:10:00|4098|4097|4101|4099.5|4101.5|4100.5|4098|4096.5|5109
1746000900000|2025-04-30 08:15:00|4100.5|4099|4104|4102.5|4105|4104|4099.5|4098.5|3259
1746001200000|2025-04-30 08:20:00|4103.5|4103|4102.5|4101.5|4105.5|4104.5|4100.5|4099.5|4319
1746001500000|2025-04-30 08:25:00|4102|4102|4118|4117.5|4122|4121|4101.5|4100|3648
1746001800000|2025-04-30 08:30:00|4117|4117|4120|4119|4122|4120.5|4117|4115.5|3942
1746002100000|2025-04-30 08:35:00|4120.5|4118|4119.5|4118.5|4121|4120.5|4118|4117|1905
1746002400000|2025-04-30 08:40:00|4120|4118|4122|4121|4122|4121.5|4119|4118|1492
1746002700000|2025-04-30 08:45:00|4121.5|4120|4120.5|4119|4124|4122.5|4119.5|4118.5|2909
1746003000000|2025-04-30 08:50:00|4121|4120|4116|4115|4121|4120.5|4116|4115|2521
1746003300000|2025-04-30 08:55:00|4116.5|4115.5|4110|4109.5|4116.5|4115.5|4110|4109|2981
1746003600000|2025-04-30 09:00:00|4110.5|4109|4110.5|4109.5|4113|4112.5|4108|4107|6140
1746003900000|2025-04-30 09:05:00|4111|4110|4114|4112.5|4114.5|4113.5|4110|4109.5|1947
1746004200000|2025-04-30 09:10:00|4113.5|4113|4116.5|4115.5|4117|4115.5|4112|4111|1869
1746004500000|2025-04-30 09:15:00|4116|4114.5|4120|4119|4120|4119|4114.5|4113.5|3451
1746004800000|2025-04-30 09:20:00|4120.5|4119.5|4118|4117|4122.5|4121.5|4116.5|4115.5|3394
1746005100000|2025-04-30 09:25:00|4117.5|4117.5|4115.5|4114.5|4117.5|4117.5|4112|4111|2877
1746005400000|2025-04-30 09:30:00|4116.5|4115.5|4116.5|4115.5|4118|4117.5|4115.5|4114.5|1633
1746005700000|2025-04-30 09:35:00|4117|4116|4117|4116|4120.5|4120|4117|4116|1590
1746006000000|2025-04-30 09:40:00|4116.5|4116.5|4116|4115|4117|4116.5|4114|4113.5|1104
1746006300000|2025-04-30 09:45:00|4115.5|4115.5|4120.5|4120|4120.5|4120|4111.5|4110.5|6345
1746006600000|2025-04-30 09:50:00|4121|4120.5|4122.5|4122|4123.5|4123|4119|4118|7808
1746006900000|2025-04-30 09:55:00|4122|4121.5|4123|4122.5|4125|4124.5|4120|4119.5|8762
1746007200000|2025-04-30 10:00:00|4124|4123|4118.5|4118|4124|4123|4117|4116|2559
1746007500000|2025-04-30 10:05:00|4119|4118.5|4115.5|4115|4119|4118.5|4115.5|4114.5|230
1746007800000|2025-04-30 10:10:00|4116.5|4116|4118.5|4118|4119|4118|4115.5|4114.5|1524
1746008100000|2025-04-30 10:15:00|4119|4118.5|4118.5|4118|4121|4120|4118.5|4117.5|1035
1746008400000|2025-04-30 10:20:00|4119|4118.5|4122.5|4121.5|4123|4122.5|4118.5|4118|1043
1746008700000|2025-04-30 10:25:00|4122|4121|4128.5|4127.5|4128.5|4127.5|4121.5|4120.5|1721
1746009000000|2025-04-30 10:30:00|4127.5|4126.5|4126|4125.5|4128.5|4127.5|4120|4119|3575
1746009300000|2025-04-30 10:35:00|4125.5|4125|4124.5|4123.5|4126|4125|4124|4123.5|1869
1746009600000|2025-04-30 10:40:00|4125|4124|4124|4123|4125|4124|4122|4121.5|1293
1746009900000|2025-04-30 10:45:00|4125.5|4123.5|4125.5|4124.5|4127|4126|4125.5|4123.5|724
1746010200000|2025-04-30 10:50:00|4125|4125|4126.5|4125.5|4128|4127.5|4124.5|4124|1618
1746010500000|2025-04-30 10:55:00|4126|4125|4125.5|4124.5|4127.5|4127|4123|4122|2968
1746010800000|2025-04-30 11:00:00|4125|4125|4124.5|4123.5|4126|4125.5|4121.5|4120.5|2163
1746011100000|2025-04-30 11:05:00|4125|4124|4122|4121|4125.5|4125|4121.5|4120.5|1463
1746011400000|2025-04-30 11:10:00|4121.5|4121.5|4117.5|4117|4122|4121.5|4117|4116.5|1330
1746011700000|2025-04-30 11:15:00|4118|4117.5|4114|4113.5|4118.5|4118|4113.5|4113|1923
1746012000000|2025-04-30 11:20:00|4114.5|4114|4114.5|4114|4116.5|4116|4114|4113|1349
1746012300000|2025-04-30 11:25:00|4115.5|4115|4117.5|4116|4118|4117|4115.5|4115|954
1746012600000|2025-04-30 11:30:00|4117|4116.5|4119.5|4119|4120|4119.5|4115|4114|1714
1746012900000|2025-04-30 11:35:00|4119|4118|4119.5|4118|4120|4119|4118|4117.5|1179
1746013200000|2025-04-30 11:40:00|4120|4118.5|4121|4120|4121|4120.5|4119|4118.5|621
1746013500000|2025-04-30 11:45:00|4120.5|4119.5|4117|4115.5|4121|4120|4115|4114.5|2754
1746013800000|2025-04-30 11:50:00|4117.5|4116|4120.5|4119.5|4121|4120|4116.5|4116|1471
1746014100000|2025-04-30 11:55:00|4121|4120|4120.5|4119.5|4123.5|4123|4119.5|4119|2529
1746014400000|2025-04-30 12:00:00|4119.5|4118.5|4124|4122.5|4125.5|4124.5|4117.5|4116.5|3243
1746014700000|2025-04-30 12:05:00|4123.5|4123|4124|4122.5|4125.5|4124|4120.5|4119|3878
1746015000000|2025-04-30 12:10:00|4123.5|4123|4123|4121.5|4123.5|4123.5|4121|4120|4353
1746015300000|2025-04-30 12:15:00|4121.5|4120|4118|4116.5|4121.5|4120|4115.5|4114.5|4352
1746015600000|2025-04-30 12:20:00|4117.5|4115|4117.5|4116.5|4118|4117|4113|4112.5|4516
1746015900000|2025-04-30 12:25:00|4117|4116|4120.5|4118.5|4121|4118.5|4116.5|4115.5|3382
1746016200000|2025-04-30 12:30:00|4121.5|4119|4112|4111|4123|4121.5|4110|4109.5|11944
1746016500000|2025-04-30 12:35:00|4112.5|4111.5|4099.5|4098.5|4115.5|4114.5|4097.5|4096.5|9323
1746016800000|2025-04-30 12:40:00|4099|4097.5|4088|4086.5|4099.5|4098|4085|4084|6219
1746017100000|2025-04-30 12:45:00|4087.5|4087|4094|4093|4094|4093|4083|4082.5|9208
1746017400000|2025-04-30 12:50:00|4094.5|4093.5|4090.5|4090|4095.5|4094.5|4087.5|4086.5|6573
1746017700000|2025-04-30 12:55:00|4090|4089.5|4094|4093|4097|4096.5|4089.5|4088.5|7657
1746018000000|2025-04-30 13:00:00|4094.5|4093.5|4093|4092|4095|4094|4089.5|4088.5|5471
1746018300000|2025-04-30 13:05:00|4093.5|4092.5|4089.5|4089|4094.5|4093.5|4088|4087.5|6301
1746018600000|2025-04-30 13:10:00|4089|4088.5|4091.5|4091|4094|4093|4087|4086|11664
1746018900000|2025-04-30 13:15:00|4092|4089.5|4100.5|4099|4101.5|4100.5|4090.5|4089.5|5929
1746019200000|2025-04-30 13:20:00|4099.5|4099.5|4100.5|4099.5|4103|4102.5|4099.5|4098|3211
1746019500000|2025-04-30 13:25:00|4100|4100|4096|4095|4102|4101|4095.5|4095|5086
1746019800000|2025-04-30 13:30:00|4094.5|4094|4098|4097|4099|4098.5|4090.5|4089.5|8304
1746020100000|2025-04-30 13:35:00|4097.5|4096.5|4084|4083|4097.5|4096.5|4082|4081|7548
1746020400000|2025-04-30 13:40:00|4085.5|4084|4080|4078.5|4085.5|4084|4073.5|4072.5|7983
1746020700000|2025-04-30 13:45:00|4079|4077.5|4080.5|4079.5|4087.5|4086.5|4076|4075|5442
1746021000000|2025-04-30 13:50:00|4079.5|4078.5|4069.5|4068.5|4079.5|4078.5|4069|4068|9804
1746021300000|2025-04-30 13:55:00|4069|4069.5|4067.5|4066|4073|4072|4063.5|4062.5|10825
1746021600000|2025-04-30 14:00:00|4068|4065|4070.5|4070|4075.5|4074|4066|4065|22008
1746021900000|2025-04-30 14:05:00|4071.5|4071|4080.5|4079.5|4080.5|4080|4067.5|4067|9321
1746022200000|2025-04-30 14:10:00|4080|4079|4080.5|4080|4083.5|4083|4077.5|4076.5|4361
1746022500000|2025-04-30 14:15:00|4081|4080.5|4080.5|4079.5|4083|4082.5|4073|4072|7183
1746022800000|2025-04-30 14:20:00|4081|4080|4079|4078|4083|4082|4077|4076.5|7838
1746023100000|2025-04-30 14:25:00|4078.5|4077.5|4076.5|4076|4080|4079|4075|4074|6513
1746023400000|2025-04-30 14:30:00|4076|4075.5|4078.5|4077.5|4079|4078|4074|4073.5|6058
1746023700000|2025-04-30 14:35:00|4077|4078|4077.5|4077|4080.5|4079.5|4074.5|4074|5422
1746024000000|2025-04-30 14:40:00|4078|4077.5|4081|4080.5|4083|4082.5|4072.5|4072|5035
1746024300000|2025-04-30 14:45:00|4080.5|4080|4082.5|4082|4084|4083|4079.5|4079|3735
1746024600000|2025-04-30 14:50:00|4082|4081.5|4078|4077.5|4083|4082.5|4077|4076.5|9296
1746024900000|2025-04-30 14:55:00|4077.5|4077|4082|4081|4082|4081|4075.5|4074.5|7896
1746025200000|2025-04-30 15:00:00|4082.5|4081.5|4081|4080.5|4087|4086.5|4079.5|4079|7294
1746025500000|2025-04-30 15:05:00|4080|4079.5|4084.5|4083.5|4085|4084|4079.5|4078.5|5282
1746025800000|2025-04-30 15:10:00|4085|4084|4092|4091|4094|4093|4081|4080.5|9117
1746026100000|2025-04-30 15:15:00|4091|4090.5|4090.5|4089.5|4093|4092|4089.5|4088.5|2240
1746026400000|2025-04-30 15:20:00|4091|4090|4083.5|4083|4092.5|4092|4083.5|4083|4764
1746026700000|2025-04-30 15:25:00|4084|4083.5|4080|4079|4084.5|4084|4079.5|4078.5|8373
1746169200000|2025-05-02 07:00:00|4168.5|4166|4211.5|4209.5|4216.5|4214.5|4168.5|4166|15354
1746169500000|2025-05-02 07:05:00|4211|4209|4199.5|4198.5|4215.5|4214|4193.5|4192|10048
1746169800000|2025-05-02 07:10:00|4200|4197.5|4225|4224|4225|4224|4194|4192.5|10371
1746170100000|2025-05-02 07:15:00|4226|4224.5|4240.5|4239|4240.5|4239|4224.5|4223.5|9296
1746170400000|2025-05-02 07:20:00|4238|4237|4243|4242|4252.5|4251.5|4236.5|4236|9101
1746170700000|2025-05-02 07:25:00|4242|4241|4241.5|4240.5|4246|4244.5|4239.5|4238|5401
1746171000000|2025-05-02 07:30:00|4242|4240|4229|4228|4248.5|4247.5|4228|4227|6719
1746171300000|2025-05-02 07:35:00|4227|4227.5|4229.5|4228.5|4231.5|4230.5|4222.5|4221.5|5068
1746171600000|2025-05-02 07:40:00|4228.5|4227|4233.5|4232.5|4234|4233|4227.5|4226.5|6040
1746171900000|2025-05-02 07:45:00|4233|4232|4231|4230|4235.5|4234.5|4229|4228|4076
1746172200000|2025-05-02 07:50:00|4231.5|4230.5|4222|4220.5|4233|4232|4222|4220|9681
1746172500000|2025-05-02 07:55:00|4222.5|4220|4217|4215.5|4227|4225.5|4217|4215.5|5146
1746172800000|2025-05-02 08:00:00|4216.5|4215|4212|4210.5|4217.5|4216|4211|4209.5|10461
1746173100000|2025-05-02 08:05:00|4212.5|4211.5|4226|4225|4227|4225.5|4209.5|4209|5056
1746173400000|2025-05-02 08:10:00|4225|4224.5|4221.5|4220.5|4226.5|4226|4220.5|4219.5|1469
1746173700000|2025-05-02 08:15:00|4222|4221|4234|4233|4234|4233|4221.5|4221|3358
1746174000000|2025-05-02 08:20:00|4234.5|4234|4238|4237|4238.5|4237.5|4233|4232.5|3687
1746174300000|2025-05-02 08:25:00|4237.5|4236.5|4238.5|4237.5|4238.5|4237.5|4231.5|4231|1828
1746174600000|2025-05-02 08:30:00|4238|4236|4230|4229.5|4238.5|4236|4230|4229.5|2412
1746174900000|2025-05-02 08:35:00|4231.5|4231|4232.5|4232|4235|4234|4229.5|4229|1047
1746175200000|2025-05-02 08:40:00|4233.5|4232.5|4227.5|4227|4235.5|4235|4226.5|4226|3369
1746175500000|2025-05-02 08:45:00|4226.5|4226.5|4229.5|4229|4234.5|4234|4224|4223|3731
1746175800000|2025-05-02 08:50:00|4229|4228.5|4229.5|4228.5|4230|4229.5|4225.5|4225|2215
1746176100000|2025-05-02 08:55:00|4228.5|4229|4224.5|4224|4228.5|4229|4224.5|4224|2111
1746176400000|2025-05-02 09:00:00|4225.5|4224.5|4220|4219.5|4225.5|4224.5|4220|4219.5|2703
1746176700000|2025-05-02 09:05:00|4220.5|4220|4231|4230|4232|4230.5|4220.5|4220|2361
1746177000000|2025-05-02 09:10:00|4232|4231|4235.5|4235|4238|4237|4231.5|4230.5|2293
1746177300000|2025-05-02 09:15:00|4236|4234.5|4240.5|4240|4241.5|4241|4235.5|4234.5|2176
1746177600000|2025-05-02 09:20:00|4241|4240.5|4238|4237.5|4242|4241.5|4236.5|4235.5|1652
1746177900000|2025-05-02 09:25:00|4239.5|4238.5|4241|4240.5|4243.5|4243|4239|4238.5|1134
1746178200000|2025-05-02 09:30:00|4240.5|4240|4240.5|4239.5|4243|4242.5|4240|4239.5|2015
1746178500000|2025-05-02 09:35:00|4240|4239|4241|4240|4244.5|4243.5|4239.5|4239|1167
1746178800000|2025-05-02 09:40:00|4240.5|4240.5|4242|4241|4243|4242|4240|4239|1221
1746179100000|2025-05-02 09:45:00|4241|4240.5|4249.5|4249|4251|4250.5|4240.5|4239.5|2414
1746179400000|2025-05-02 09:50:00|4250|4249.5|4252|4251.5|4256|4255.5|4249.5|4248.5|17232
1746179700000|2025-05-02 09:55:00|4251.5|4250.5|4255|4254|4258|4257.5|4250|4249.5|19197
1746180000000|2025-05-02 10:00:00|4253.5|4254.5|4253.5|4252.5|4255.5|4254.5|4250|4248.5|7456
1746180300000|2025-05-02 10:05:00|4252.5|4252|4245|4244.5|4254.5|4253.5|4245|4244.5|2317
1746180600000|2025-05-02 10:10:00|4244.5|4243.5|4244|4243|4245|4244|4241.5|4241|2473
1746180900000|2025-05-02 10:15:00|4243.5|4244|4248.5|4248|4253|4252.5|4243.5|4244|1575
1746181200000|2025-05-02 10:20:00|4249|4247|4248|4247|4249|4247|4244|4243.5|1165
1746181500000|2025-05-02 10:25:00|4247.5|4246.5|4255|4253.5|4255|4253.5|4247.5|4246.5|831
1746181800000|2025-05-02 10:30:00|4254.5|4254|4254|4253.5|4259|4258|4252|4251.5|2510
1746182100000|2025-05-02 10:35:00|4253.5|4252.5|4252|4251|4255.5|4255|4251|4250|1211
1746182400000|2025-05-02 10:40:00|4252.5|4251.5|4250.5|4250|4252.5|4252|4250|4249.5|1304
1746182700000|2025-05-02 10:45:00|4250|4249.5|4257|4256|4257.5|4256.5|4248.5|4247.5|726
1746183000000|2025-05-02 10:50:00|4256.5|4255.5|4252.5|4251.5|4257|4256|4251|4250|1758
1746183300000|2025-05-02 10:55:00|4255|4252|4253|4252|4255|4254.5|4252.5|4251.5|905
1746183600000|2025-05-02 11:00:00|4253.5|4251.5|4255|4254|4255|4254|4251|4250.5|401
1746183900000|2025-05-02 11:05:00|4255.5|4254.5|4255.5|4254.5|4257.5|4256.5|4253|4252|1085
1746184200000|2025-05-02 11:10:00|4253.5|4253|4252.5|4251.5|4253.5|4253|4251.5|4250.5|1338
1746184500000|2025-05-02 11:15:00|4253|4252|4254|4253.5|4256.5|4255.5|4253|4252|543
1746184800000|2025-05-02 11:20:00|4254.5|4254|4252.5|4252|4255|4254|4252.5|4252|827
1746185100000|2025-05-02 11:25:00|4253|4252.5|4255|4254|4256.5|4255.5|4253|4252.5|1268
1746185400000|2025-05-02 11:30:00|4255.5|4254.5|4253|4252|4255.5|4254.5|4252|4251.5|1481
1746185700000|2025-05-02 11:35:00|4253.5|4252.5|4251.5|4251|4253.5|4252.5|4249.5|4249|896
1746186000000|2025-05-02 11:40:00|4250.5|4250|4250|4249.5|4251|4250.5|4249.5|4248.5|463
1746186300000|2025-05-02 11:45:00|4250.5|4250.5|4249.5|4249|4251|4250.5|4248.5|4248|805
1746186600000|2025-05-02 11:50:00|4249|4248|4250|4249|4253.5|4252.5|4249|4248|1725
1746186900000|2025-05-02 11:55:00|4249.5|4248.5|4250|4249|4250.5|4249.5|4247.5|4246.5|693
1746187200000|2025-05-02 12:00:00|4249.5|4249.5|4252|4251|4252.5|4252|4249|4248|809
1746187500000|2025-05-02 12:05:00|4251.5|4251.5|4256.5|4256|4256.5|4256|4251.5|4251|1793
1746187800000|2025-05-02 12:10:00|4257.5|4257|4253|4252.5|4260.5|4259.5|4252.5|4252|1931
1746188100000|2025-05-02 12:15:00|4252|4251.5|4249|4248|4252|4251.5|4248|4247|1554
1746188400000|2025-05-02 12:20:00|4249.5|4248.5|4252.5|4251.5|4252.5|4251.5|4249|4248.5|984
1746188700000|2025-05-02 12:25:00|4252|4252|4261|4259.5|4261.5|4260.5|4252|4251.5|1504
1746189000000|2025-05-02 12:30:00|4264|4261.5|4278|4277|4281|4279.5|4264|4261.5|7818
1746189300000|2025-05-02 12:35:00|4277.5|4276.5|4283|4282.5|4286|4285.5|4277.5|4276.5|2862
1746189600000|2025-05-02 12:40:00|4285|4282|4285|4284|4286|4285|4280|4279.5|3759
1746189900000|2025-05-02 12:45:00|4285.5|4284.5|4295|4294|4295|4294.5|4284.5|4284|3406
1746190200000|2025-05-02 12:50:00|4295.5|4294.5|4294.5|4293.5|4297|4296|4290|4289.5|4647
1746190500000|2025-05-02 12:55:00|4295|4294|4292|4291|4297|4296.5|4289|4288|3932
1746190800000|2025-05-02 13:00:00|4292.5|4291.5|4298|4297|4298|4297|4287|4286|5393
1746191100000|2025-05-02 13:05:00|4297.5|4296.5|4301.5|4300.5|4301.5|4301|4295.5|4295|2865
1746191400000|2025-05-02 13:10:00|4300.5|4299.5|4299|4298|4301.5|4300.5|4297.5|4297|470
1746191700000|2025-05-02 13:15:00|4296.5|4298.5|4294.5|4294|4298.5|4298.5|4293.5|4292.5|2971
1746192000000|2025-05-02 13:20:00|4294|4293.5|4295|4294|4297|4296|4291|4290|2468
1746192300000|2025-05-02 13:25:00|4295.5|4294.5|4299.5|4299|4301|4300.5|4293.5|4293|2823
1746192600000|2025-05-02 13:30:00|4300.5|4299.5|4290|4289|4302|4301|4288.5|4288|16737
1746192900000|2025-05-02 13:35:00|4290.5|4289.5|4287.5|4286.5|4293|4292|4284.5|4283.5|9679
1746193200000|2025-05-02 13:40:00|4288|4287|4295.5|4294.5|4300|4298.5|4288|4287|4576
1746193500000|2025-05-02 13:45:00|4296.5|4295.5|4292.5|4292|4301|4300.5|4291|4290|4540
1746193800000|2025-05-02 13:50:00|4293|4292.5|4298|4297|4298.5|4297.5|4288|4287.5|6861
1746194100000|2025-05-02 13:55:00|4299|4298|4298|4297|4300|4298.5|4291.5|4290.5|4242
1746194400000|2025-05-02 14:00:00|4297.5|4296.5|4298.5|4298|4303.5|4303|4297|4296|5868
1746194700000|2025-05-02 14:05:00|4298|4297.5|4298.5|4297.5|4302|4301|4295.5|4295|4382
1746195000000|2025-05-02 14:10:00|4297.5|4297|4299.5|4298.5|4301|4300|4296|4295|4217
1746195300000|2025-05-02 14:15:00|4300|4299|4297.5|4297|4302.5|4301.5|4297|4296|2640
1746195600000|2025-05-02 14:20:00|4298|4297.5|4305|4304.5|4305|4304.5|4294|4293.5|3017
1746195900000|2025-05-02 14:25:00|4305.5|4305|4311.5|4310.5|4312.5|4312|4305.5|4305|4630
1746196200000|2025-05-02 14:30:00|4312.5|4311|4307|4306.5|4312.5|4312|4303.5|4303|1871
1746196500000|2025-05-02 14:35:00|4307.5|4306|4305|4304.5|4309.5|4308.5|4305|4304|3532
1746196800000|2025-05-02 14:40:00|4305.5|4305|4303|4302.5|4307.5|4307|4299.5|4299|3944
1746197100000|2025-05-02 14:45:00|4302.5|4302|4302|4301|4304|4303.5|4300|4299|1391
1746197400000|2025-05-02 14:50:00|4301.5|4300|4297|4296|4301.5|4301|4296|4295|1698
1746197700000|2025-05-02 14:55:00|4297.5|4297|4303.5|4302.5|4304|4303.5|4296.5|4296|4399
1746198000000|2025-05-02 15:00:00|4304|4303|4304.5|4304|4308|4307|4303|4302.5|2823
1746198300000|2025-05-02 15:05:00|4305|4304.5|4306|4305|4308|4307|4302.5|4302|5564
1746198600000|2025-05-02 15:10:00|4305.5|4305.5|4315|4314|4319.5|4318.5|4304|4303.5|5971
1746198900000|2025-05-02 15:15:00|4315.5|4315|4312.5|4311.5|4319|4318.5|4312|4311.5|6546
1746199200000|2025-05-02 15:20:00|4313.5|4313|4319.5|4318.5|4320|4319|4312.5|4312|6604
1746199500000|2025-05-02 15:25:00|4318|4317.5|4318.5|4317|4323.5|4322.5|4314|4313|9074
1746428400000|2025-05-05 07:00:00|4294|4284|4319|4316|4327.5|4324|4291.5|4284|4916
1746428700000|2025-05-05 07:05:00|4318.5|4315.5|4317.5|4315.5|4323|4320|4311|4309|1002
1746429000000|2025-05-05 07:10:00|4317|4316|4313.5|4311.5|4317.5|4316|4312.5|4310.5|2057
1746429300000|2025-05-05 07:15:00|4312|4311|4318.5|4317|4318.5|4317|4309|4307|1385
1746429600000|2025-05-05 07:20:00|4319.5|4318|4321|4319|4324|4322.5|4316.5|4315|2184
1746429900000|2025-05-05 07:25:00|4321.5|4319.5|4320.5|4319.5|4322.5|4321|4320|4319|302
1746430200000|2025-05-05 07:30:00|4320|4319|4321.5|4320|4322|4321|4317.5|4317|369
1746430500000|2025-05-05 07:35:00|4320.5|4319.5|4316|4314|4321|4320|4314.5|4312.5|1002
1746430800000|2025-05-05 07:40:00|4316.5|4314.5|4319.5|4318|4319.5|4318|4315|4314|146
1746431100000|2025-05-05 07:45:00|4320|4318.5|4321|4319.5|4323|4322|4318.5|4318|1169
1746431400000|2025-05-05 07:50:00|4320.5|4318.5|4316|4315|4321|4318.5|4316|4315|667
1746431700000|2025-05-05 07:55:00|4317|4315.5|4314.5|4313.5|4318|4317|4314|4313|514
1746432000000|2025-05-05 08:00:00|4314|4313|4318|4316.5|4318|4316.5|4314|4313|489
1746432300000|2025-05-05 08:05:00|4318.5|4317|4323.5|4322|4324.5|4323.5|4318|4317|662
1746432600000|2025-05-05 08:10:00|4321|4320|4319|4317.5|4323.5|4322.5|4318.5|4317|853
1746432900000|2025-05-05 08:15:00|4318.5|4317|4315.5|4314|4320.5|4319|4314.5|4313|705
1746433200000|2025-05-05 08:20:00|4315|4314.5|4317.5|4316.5|4317.5|4316.5|4314|4312.5|75
1746433500000|2025-05-05 08:25:00|4318|4317|4317.5|4316.5|4318|4317|4316.5|4315.5|1284
1746433800000|2025-05-05 08:30:00|4317|4316|4315|4314.5|4318|4317|4314|4312.5|587
1746434100000|2025-05-05 08:35:00|4314.5|4314|4311.5|4310|4315|4314|4311|4310|1204
1746434400000|2025-05-05 08:40:00|4311|4309|4306|4305|4311|4310|4306|4305|559
1746434700000|2025-05-05 08:45:00|4305.5|4304.5|4308|4306.5|4308|4307|4302|4301.5|2281
1746435000000|2025-05-05 08:50:00|4306.5|4307|4305.5|4304|4310.5|4309.5|4305.5|4304|2876
1746435300000|2025-05-05 08:55:00|4305|4303.5|4302|4301.5|4305.5|4304.5|4301.5|4300.5|1116
1746435600000|2025-05-05 09:00:00|4303|4301|4303|4302|4304.5|4303.5|4302|4300.5|1811
1746435900000|2025-05-05 09:05:00|4302.5|4301.5|4301.5|4301|4304|4303|4300.5|4299.5|1893
1746436200000|2025-05-05 09:10:00|4302|4300.5|4302.5|4301.5|4305|4303.5|4302|4300.5|988
1746436500000|2025-05-05 09:15:00|4302|4301|4302|4301|4303|4302|4301.5|4300.5|1239
1746436800000|2025-05-05 09:20:00|4301.5|4300.5|4301|4300|4303|4302.5|4300.5|4299.5|941
1746437100000|2025-05-05 09:25:00|4300.5|4299.5|4300.5|4300|4302|4301|4299.5|4298|1282
1746437400000|2025-05-05 09:30:00|4301|4300.5|4303.5|4302.5|4306|4305|4301|4300|338
1746437700000|2025-05-05 09:35:00|4302.5|4302|4305.5|4304.5|4306.5|4305|4302|4301.5|241
1746438000000|2025-05-05 09:40:00|4304.5|4303.5|4308|4307|4308|4307|4303.5|4303|710
1746438300000|2025-05-05 09:45:00|4308.5|4306.5|4304.5|4303.5|4308.5|4306.5|4304|4303|366
1746438600000|2025-05-05 09:50:00|4305|4304|4308|4307|4308.5|4307.5|4305|4304|573
1746438900000|2025-05-05 09:55:00|4307.5|4306.5|4308|4306.5|4308.5|4307.5|4305|4304|2007
1746439200000|2025-05-05 10:00:00|4308.5|4307|4308|4307|4309|4308|4307.5|4307|475
1746439500000|2025-05-05 10:05:00|4307.5|4306.5|4308.5|4307.5|4309|4308|4305.5|4304.5|921
1746439800000|2025-05-05 10:10:00|4309|4308|4307|4306|4309|4308|4306.5|4306|519
1746440100000|2025-05-05 10:15:00|4306.5|4305|4301|4300|4306.5|4305|4300|4299.5|1145
1746440400000|2025-05-05 10:20:00|4300|4299|4304|4303|4304|4303|4300|4299|954
1746440700000|2025-05-05 10:25:00|4304.5|4303.5|4302.5|4301.5|4304.5|4303.5|4300|4299|1588
1746441000000|2025-05-05 10:30:00|4303|4302.5|4300|4299|4303|4302.5|4299.5|4298|196
1746441300000|2025-05-05 10:35:00|4299.5|4298.5|4298|4297|4300|4299|4297.5|4297|509
1746441600000|2025-05-05 10:40:00|4298.5|4297.5|4299|4297.5|4300|4299.5|4298|4297|358
1746441900000|2025-05-05 10:45:00|4298.5|4297|4302|4300.5|4302|4300.5|4298|4297|17
1746442200000|2025-05-05 10:50:00|4303|4301.5|4303.5|4303|4304|4303|4303|4301.5|470
1746442500000|2025-05-05 10:55:00|4303|4302.5|4303|4302|4304|4303|4302.5|4301.5|722
1746442800000|2025-05-05 11:00:00|4303.5|4302.5|4298.5|4297.5|4304|4303|4298|4297.5|750
1746443100000|2025-05-05 11:05:00|4299.5|4298|4299|4298|4300|4299|4298.5|4297.5|602
1746443400000|2025-05-05 11:10:00|4299.5|4297.5|4298.5|4297.5|4299.5|4298|4296.5|4296|465
1746443700000|2025-05-05 11:15:00|4297.5|4297|4294.5|4294|4297.5|4297|4294.5|4294|1245
1746444000000|2025-05-05 11:20:00|4295|4293.5|4294|4293|4295|4294|4292.5|4292|1071
1746444300000|2025-05-05 11:25:00|4294.5|4293.5|4295.5|4294.5|4295.5|4294.5|4292.5|4291.5|1126
1746444600000|2025-05-05 11:30:00|4296|4294|4297|4296|4297|4296|4294.5|4293.5|730
1746444900000|2025-05-05 11:35:00|4297.5|4296.5|4295|4294|4297.5|4296.5|4295|4294|710
1746445200000|2025-05-05 11:40:00|4295.5|4294.5|4296|4295|4296.5|4295.5|4295.5|4294.5|729
1746445500000|2025-05-05 11:45:00|4296.5|4295.5|4299|4298|4299.5|4298.5|4296|4295.5|1286
1746445800000|2025-05-05 11:50:00|4299.5|4298.5|4293|4292|4299.5|4298.5|4293|4292|1032
1746446100000|2025-05-05 11:55:00|4291|4290.5|4292.5|4291.5|4293|4292|4291|4290|669
1746446400000|2025-05-05 12:00:00|4293|4292|4291|4289.5|4293.5|4292.5|4290|4289|1668
1746446700000|2025-05-05 12:05:00|4290.5|4290|4295|4294.5|4297|4296.5|4290.5|4289|1674
1746447000000|2025-05-05 12:10:00|4294.5|4293.5|4293|4292.5|4295.5|4294|4288|4287|6597
1746447300000|2025-05-05 12:15:00|4292.5|4292|4296|4295.5|4296|4295.5|4290.5|4289.5|2157
1746447600000|2025-05-05 12:20:00|4296.5|4296|4297.5|4296.5|4299|4298|4295.5|4295|1389
1746447900000|2025-05-05 12:25:00|4296.5|4296|4295.5|4294.5|4296.5|4296|4293.5|4292.5|1908
1746448200000|2025-05-05 12:30:00|4296|4295|4291.5|4290.5|4296|4295|4291.5|4290.5|530
1746448500000|2025-05-05 12:35:00|4290.5|4290|4287.5|4286.5|4290.5|4290|4287|4286|180
1746448800000|2025-05-05 12:40:00|4288.5|4287|4292.5|4291|4292.5|4291|4288.5|4287|428
1746449100000|2025-05-05 12:45:00|4292|4290.5|4285|4283.5|4292|4290.5|4284.5|4283.5|3169
1746449400000|2025-05-05 12:50:00|4284.5|4283|4280.5|4280|4285|4283.5|4280.5|4280|3090
1746449700000|2025-05-05 12:55:00|4280|4279.5|4285.5|4285|4286|4285.5|4279|4278.5|3133
1746450000000|2025-05-05 13:00:00|4286|4285.5|4289.5|4288.5|4291.5|4290.5|4285.5|4285|1736
1746450300000|2025-05-05 13:05:00|4288.5|4288|4285.5|4284.5|4288.5|4288|4283.5|4282.5|669
1746450600000|2025-05-05 13:10:00|4285|4285|4294|4293|4294.5|4293.5|4285|4285|2074
1746450900000|2025-05-05 13:15:00|4294.5|4293.5|4296|4295|4296|4295|4294|4293.5|666
1746451200000|2025-05-05 13:20:00|4295|4294|4294.5|4293.5|4295.5|4294.5|4293|4292|1666
1746451500000|2025-05-05 13:25:00|4295|4294|4296.5|4295|4298|4297|4295|4294|644
1746451800000|2025-05-05 13:30:00|4296|4295.5|4292|4291|4298|4297|4292|4291|2424
1746452100000|2025-05-05 13:35:00|4292.5|4291.5|4289.5|4288|4292.5|4291.5|4289|4288|1881
1746452400000|2025-05-05 13:40:00|4289|4288.5|4291.5|4290.5|4292|4291.5|4288.5|4288|2372
1746452700000|2025-05-05 13:45:00|4292|4290|4292|4291|4299|4298|4292|4290|2342
1746453000000|2025-05-05 13:50:00|4291.5|4291.5|4294|4293|4294|4293|4289|4288.5|1110
1746453300000|2025-05-05 13:55:00|4294.5|4293.5|4293.5|4291.5|4299.5|4298|4293|4291.5|3008
1746453600000|2025-05-05 14:00:00|4296.5|4295|4299|4298|4302.5|4302|4296.5|4295|2614
1746453900000|2025-05-05 14:05:00|4297.5|4297|4296|4295|4298|4297|4294.5|4293.5|2100
1746454200000|2025-05-05 14:10:00|4295.5|4294.5|4297|4296|4299|4298.5|4294|4293.5|2456
1746454500000|2025-05-05 14:15:00|4298|4297|4303|4302|4303.5|4302.5|4298|4297|1317
1746454800000|2025-05-05 14:20:00|4302.5|4300.5|4294.5|4294|4302.5|4300.5|4294.5|4293.5|2937
1746455100000|2025-05-05 14:25:00|4293.5|4293|4300.5|4299.5|4300.5|4300|4292|4291.5|4144
1746455400000|2025-05-05 14:30:00|4301|4300|4306|4305|4307.5|4306.5|4301|4299.5|2323
1746455700000|2025-05-05 14:35:00|4305.5|4304.5|4308|4307|4308|4307|4303|4302|1642
1746456000000|2025-05-05 14:40:00|4309|4307.5|4309|4308|4312|4311|4308|4307|6602
1746456300000|2025-05-05 14:45:00|4308.5|4307.5|4310|4309|4311|4310|4308.5|4307.5|3827
1746456600000|2025-05-05 14:50:00|4310.5|4309.5|4312|4311|4312|4311.5|4310.5|4309.5|2279
1746456900000|2025-05-05 14:55:00|4311.5|4310.5|4308|4307|4311.5|4310.5|4306.5|4305.5|2911
1746457200000|2025-05-05 15:00:00|4307|4306|4304.5|4303.5|4307.5|4306.5|4303.5|4302.5|1285
1746457500000|2025-05-05 15:05:00|4304|4303|4300|4299|4305|4304|4299|4298|3289
1746457800000|2025-05-05 15:10:00|4299.5|4298.5|4298|4297|4299.5|4298.5|4296|4295.5|4333
1746458100000|2025-05-05 15:15:00|4297.5|4297.5|4299|4298|4299|4298|4297|4296.5|3677
1746458400000|2025-05-05 15:20:00|4299.5|4298.5|4299.5|4298.5|4301.5|4300.5|4297.5|4297|4770
1746458700000|2025-05-05 15:25:00|4299|4297.5|4298|4295.5|4299|4298|4293.5|4292.5|3946
1746514800000|2025-05-06 07:00:00|4340|4337.5|4343.5|4341|4353|4351|4336|4332|7408
1746515100000|2025-05-06 07:05:00|4344|4341.5|4335.5|4334|4345|4344|4335.5|4334|3674
1746515400000|2025-05-06 07:10:00|4336|4334.5|4338.5|4337|4342.5|4341|4335.5|4334|3809
1746515700000|2025-05-06 07:15:00|4338|4337.5|4340.5|4339.5|4345|4344.5|4337.5|4335.5|3983
1746516000000|2025-05-06 07:20:00|4340|4340|4329|4327.5|4341|4340.5|4329|4327.5|5356
1746516300000|2025-05-06 07:25:00|4330.5|4328|4328.5|4327.5|4334|4332.5|4327|4326|3977
1746516600000|2025-05-06 07:30:00|4329.5|4328.5|4324.5|4323.5|4331|4330|4324|4323|2148
1746516900000|2025-05-06 07:35:00|4323.5|4323|4314|4313.5|4323.5|4323|4314|4313|3678
1746517200000|2025-05-06 07:40:00|4314.5|4314|4320.5|4319.5|4324.5|4323.5|4314.5|4314|3381
1746517500000|2025-05-06 07:45:00|4320|4319|4322.5|4321.5|4323.5|4322.5|4319|4317.5|2232
1746517800000|2025-05-06 07:50:00|4321.5|4321|4308.5|4307|4321.5|4321|4308.5|4307|2967
1746518100000|2025-05-06 07:55:00|4308|4306.5|4302.5|4301.5|4311.5|4310.5|4302.5|4301.5|2918
1746518400000|2025-05-06 08:00:00|4301.5|4302|4295.5|4294.5|4304|4303.5|4290.5|4290|2940
1746518700000|2025-05-06 08:05:00|4295|4294|4294.5|4293.5|4298|4297|4292.5|4292|2603
1746519000000|2025-05-06 08:10:00|4295|4293|4292|4291|4295|4293|4287.5|4286.5|2666
1746519300000|2025-05-06 08:15:00|4293|4290.5|4289.5|4288.5|4293.5|4292.5|4288.5|4287.5|3076
1746519600000|2025-05-06 08:20:00|4289|4289|4288|4287|4290|4289|4286.5|4285|1892
1746519900000|2025-05-06 08:25:00|4288.5|4287.5|4291.5|4290.5|4293|4292.5|4288|4287|1676
1746520200000|2025-05-06 08:30:00|4291|4290|4293.5|4292.5|4294.5|4293.5|4289|4288|3678
1746520500000|2025-05-06 08:35:00|4294.5|4293|4291|4290|4294.5|4293.5|4287|4286|2960
1746520800000|2025-05-06 08:40:00|4290.5|4289.5|4291.5|4290.5|4292|4291|4288.5|4287.5|1284
1746521100000|2025-05-06 08:45:00|4291|4290|4289|4287.5|4291.5|4290|4289|4287.5|1088
1746521400000|2025-05-06 08:50:00|4288.5|4288|4285|4284|4292|4290.5|4285|4284|1140
1746521700000|2025-05-06 08:55:00|4284.5|4283.5|4292|4291.5|4293|4292|4282|4281|2013
1746522000000|2025-05-06 09:00:00|4292.5|4292|4286.5|4285.5|4294|4292.5|4283.5|4283|4079
1746522300000|2025-05-06 09:05:00|4287.5|4286|4283.5|4283|4290|4289|4283.5|4283|4962
1746522600000|2025-05-06 09:10:00|4284|4283.5|4281|4280.5|4284|4283.5|4277|4276|3807
1746522900000|2025-05-06 09:15:00|4281.5|4281|4281.5|4280.5|4283|4282|4279.5|4278.5|3631
1746523200000|2025-05-06 09:20:00|4282|4281|4276.5|4275.5|4282.5|4281.5|4276.5|4275.5|2456
1746523500000|2025-05-06 09:25:00|4276|4275|4280.5|4279.5|4280.5|4279.5|4274|4273|2235
1746523800000|2025-05-06 09:30:00|4280|4279|4283.5|4282.5|4283.5|4282.5|4279.5|4278.5|1309
1746524100000|2025-05-06 09:35:00|4283|4282|4284.5|4283.5|4287.5|4286.5|4283|4282|1229
1746524400000|2025-05-06 09:40:00|4285|4284|4283.5|4282.5|4285.5|4284.5|4282.5|4281.5|1537
1746524700000|2025-05-06 09:45:00|4283|4282|4285.5|4284.5|4286|4285|4280.5|4279.5|1581
1746525000000|2025-05-06 09:50:00|4286|4285|4295.5|4294.5|4299|4297.5|4285|4284|2166
1746525300000|2025-05-06 09:55:00|4295|4294|4300|4299.5|4300|4299.5|4294.5|4294|2111
1746525600000|2025-05-06 10:00:00|4300.5|4300|4296|4294.5|4300.5|4300|4295.5|4294.5|2721
1746525900000|2025-05-06 10:05:00|4295.5|4295.5|4294|4293|4297|4296|4293|4292.5|1334
1746526200000|2025-05-06 10:10:00|4293.5|4293.5|4295.5|4294|4295.5|4294.5|4291.5|4290.5|1483
1746526500000|2025-05-06 10:15:00|4295|4294.5|4301.5|4300.5|4302|4301|4294.5|4294.5|2244
1746526800000|2025-05-06 10:20:00|4301|4300|4305|4304|4309|4308.5|4301|4300|1928
1746527100000|2025-05-06 10:25:00|4305.5|4304.5|4300|4298.5|4306.5|4306|4300|4298.5|2984
1746527400000|2025-05-06 10:30:00|4300.5|4299|4305.5|4304.5|4305.5|4305|4299|4298|1503
1746527700000|2025-05-06 10:35:00|4306.5|4305|4309|4308|4310.5|4309|4306|4304.5|3536
1746528000000|2025-05-06 10:40:00|4309.5|4308.5|4311|4310|4311.5|4310.5|4309|4308.5|2604
1746528300000|2025-05-06 10:45:00|4311.5|4310.5|4319|4318|4320|4319|4311.5|4310|2267
1746528600000|2025-05-06 10:50:00|4318.5|4317.5|4314.5|4313.5|4319|4318|4310|4308.5|2006
1746528900000|2025-05-06 10:55:00|4314|4313|4317|4316|4318.5|4317|4312.5|4311.5|2847
1746529200000|2025-05-06 11:00:00|4317.5|4316.5|4320|4319.5|4320|4319.5|4316.5|4315|2706
1746529500000|2025-05-06 11:05:00|4320.5|4320|4320|4319|4321|4320.5|4318.5|4318|654
1746529800000|2025-05-06 11:10:00|4320.5|4319.5|4323|4322|4323|4322|4320.5|4319|703
1746530100000|2025-05-06 11:15:00|4322.5|4321.5|4323|4322|4323.5|4323|4321.5|4320.5|723
1746530400000|2025-05-06 11:20:00|4323.5|4322.5|4319.5|4318.5|4325|4324|4316|4315.5|4959
1746530700000|2025-05-06 11:25:00|4320.5|4319|4321.5|4320|4322.5|4321.5|4319.5|4318.5|1294
1746531000000|2025-05-06 11:30:00|4322|4321|4320|4318.5|4322|4321.5|4317|4316.5|699
1746531300000|2025-05-06 11:35:00|4320.5|4319|4323|4322.5|4325|4324.5|4320.5|4318.5|1004
1746531600000|2025-05-06 11:40:00|4323.5|4323|4325.5|4324.5|4326|4325|4323.5|4323|991
1746531900000|2025-05-06 11:45:00|4325|4325|4323.5|4322.5|4327|4326|4323.5|4322.5|1369
1746532200000|2025-05-06 11:50:00|4323|4322|4318.5|4317.5|4323.5|4322.5|4317.5|4316.5|1062
1746532500000|2025-05-06 11:55:00|4319|4318|4326|4324.5|4326|4324.5|4319|4317.5|951
1746532800000|2025-05-06 12:00:00|4325.5|4325|4322|4321|4325.5|4325.5|4322|4321|813
1746533100000|2025-05-06 12:05:00|4322.5|4320.5|4325|4324|4327|4326|4321|4320|572
1746533400000|2025-05-06 12:10:00|4325.5|4324.5|4325.5|4324.5|4327|4326|4323.5|4322|971
1746533700000|2025-05-06 12:15:00|4325|4324|4325|4324.5|4325.5|4325|4323|4322|621
1746534000000|2025-05-06 12:20:00|4324.5|4324|4325|4324|4325.5|4324.5|4323|4322|1648
1746534300000|2025-05-06 12:25:00|4323.5|4322.5|4326|4324.5|4326.5|4325|4323.5|4322.5|949
1746534600000|2025-05-06 12:30:00|4325.5|4325|4327|4326|4327|4326|4324.5|4323.5|1009
1746534900000|2025-05-06 12:35:00|4327.5|4325.5|4328.5|4327.5|4331|4330|4327.5|4325.5|961
1746535200000|2025-05-06 12:40:00|4327.5|4327|4329|4327.5|4330|4329|4327|4326.5|463
1746535500000|2025-05-06 12:45:00|4328.5|4328|4337|4336|4337.5|4337|4328.5|4327|781
1746535800000|2025-05-06 12:50:00|4336.5|4336.5|4336.5|4335.5|4338|4337|4335.5|4335|649
1746536100000|2025-05-06 12:55:00|4337|4336|4334.5|4333.5|4337|4336|4333.5|4333|417
1746536400000|2025-05-06 13:00:00|4337|4335.5|4337.5|4336.5|4339|4338|4335.5|4334.5|921
1746536700000|2025-05-06 13:05:00|4338|4337|4340|4339|4342|4341.5|4336.5|4336|918
1746537000000|2025-05-06 13:10:00|4339.5|4338|4338.5|4337.5|4339.5|4338|4336|4335.5|1094
1746537300000|2025-05-06 13:15:00|4338|4337|4337|4336.5|4338.5|4337.5|4335|4334.5|1075
1746537600000|2025-05-06 13:20:00|4338|4336|4337.5|4337|4340|4339.5|4334.5|4333|1030
1746537900000|2025-05-06 13:25:00|4337|4336.5|4330.5|4329.5|4337|4336.5|4329.5|4329|787
1746538200000|2025-05-06 13:30:00|4331|4330|4335|4334.5|4337.5|4336.5|4329|4328|2897
1746538500000|2025-05-06 13:35:00|4334.5|4334|4336.5|4335.5|4337.5|4336.5|4334|4332.5|2183
1746538800000|2025-05-06 13:40:00|4335.5|4335|4336|4334.5|4340.5|4340|4335|4334.5|1934
1746539100000|2025-05-06 13:45:00|4336.5|4335.5|4330|4329.5|4336.5|4335.5|4329.5|4328.5|1912
1746539400000|2025-05-06 13:50:00|4330.5|4329|4325.5|4325|4330.5|4329.5|4324|4322.5|2930
1746539700000|2025-05-06 13:55:00|4326|4324|4326.5|4325.5|4330.5|4329.5|4323.5|4322.5|1409
1746540000000|2025-05-06 14:00:00|4326|4325|4335|4334|4335|4334|4325.5|4324.5|2028
1746540300000|2025-05-06 14:05:00|4334.5|4333.5|4341|4340|4341|4340.5|4334.5|4333.5|6350
1746540600000|2025-05-06 14:10:00|4340.5|4339.5|4339.5|4338.5|4340.5|4340|4335.5|4334.5|1674
1746540900000|2025-05-06 14:15:00|4340|4339.5|4351|4350.5|4351|4350.5|4340|4339|6349
1746541200000|2025-05-06 14:20:00|4351.5|4351.5|4353.5|4352.5|4357.5|4357|4351|4350|3647
1746541500000|2025-05-06 14:25:00|4354|4353|4351.5|4350.5|4355.5|4355|4350.5|4349.5|2130
1746541800000|2025-05-06 14:30:00|4352|4351|4346.5|4345.5|4352|4351.5|4344.5|4343.5|4560
1746542100000|2025-05-06 14:35:00|4346|4346|4356|4355|4356|4355|4346|4346|2349
1746542400000|2025-05-06 14:40:00|4356.5|4355.5|4351|4350|4356.5|4356|4351|4350|2667
1746542700000|2025-05-06 14:45:00|4351.5|4350.5|4361.5|4360.5|4364|4363.5|4351.5|4350.5|2290
1746543000000|2025-05-06 14:50:00|4361|4359.5|4359|4358|4361.5|4359.5|4356.5|4355.5|1655
1746543300000|2025-05-06 14:55:00|4358.5|4357.5|4356.5|4356|4359|4358|4356|4355.5|1675
1746543600000|2025-05-06 15:00:00|4356|4355.5|4361|4360|4365|4364|4356|4355.5|2484
1746543900000|2025-05-06 15:05:00|4361.5|4361|4370|4369|4370|4369|4361.5|4360.5|3259
1746544200000|2025-05-06 15:10:00|4371|4369.5|4372.5|4372|4373.5|4373|4369|4368.5|3463
1746544500000|2025-05-06 15:15:00|4373|4372.5|4374|4373|4376.5|4375.5|4370|4369.5|4065
1746544800000|2025-05-06 15:20:00|4373.5|4373.5|4367.5|4367|4374|4373.5|4366|4365.5|6056
1746545100000|2025-05-06 15:25:00|4368.5|4368|4369|4368|4371|4370.5|4363|4362|6395
1746601200000|2025-05-07 07:00:00|4307|4303.5|4292|4290.5|4327.5|4323.5|4288|4286|7098
1746601500000|2025-05-07 07:05:00|4291|4289.5|4294.5|4293|4300|4298|4288|4286.5|5658
1746601800000|2025-05-07 07:10:00|4296|4293.5|4279|4278|4296|4295|4276.5|4276|6485
1746602100000|2025-05-07 07:15:00|4278.5|4277.5|4276|4275|4284|4282.5|4274|4272.5|2703
1746602400000|2025-05-07 07:20:00|4276.5|4275.5|4269.5|4268.5|4276.5|4275.5|4265.5|4265|4099
1746602700000|2025-05-07 07:25:00|4268.5|4269|4265|4263.5|4275.5|4274.5|4262|4261.5|3751
1746603000000|2025-05-07 07:30:00|4265.5|4264.5|4258.5|4258|4267.5|4266|4258|4257|3391
1746603300000|2025-05-07 07:35:00|4259|4258.5|4252|4251.5|4259|4258.5|4252|4251.5|3919
1746603600000|2025-05-07 07:40:00|4252.5|4250.5|4249|4248|4252.5|4251|4246.5|4245.5|1933
1746603900000|2025-05-07 07:45:00|4248.5|4247.5|4251.5|4250.5|4255.5|4254|4246|4245|3655
1746604200000|2025-05-07 07:50:00|4252.5|4251.5|4257.5|4256|4260|4259.5|4247|4246|3068
1746604500000|2025-05-07 07:55:00|4258|4257|4259|4258|4261.5|4261|4253|4252|2506
1746604800000|2025-05-07 08:00:00|4260|4259|4260|4259|4265|4264|4255|4254|3372
1746605100000|2025-05-07 08:05:00|4259.5|4259.5|4256.5|4255.5|4261.5|4260.5|4253|4251.5|1769
1746605400000|2025-05-07 08:10:00|4256|4255|4256|4255|4258|4257.5|4255.5|4254.5|697
1746605700000|2025-05-07 08:15:00|4255.5|4254.5|4251.5|4250|4255.5|4254.5|4246|4245|2083
1746606000000|2025-05-07 08:20:00|4250.5|4250.5|4247.5|4246|4250.5|4251|4245.5|4245|2048
1746606300000|2025-05-07 08:25:00|4248|4246.5|4250.5|4249.5|4254.5|4253.5|4248|4246.5|2452
1746606600000|2025-05-07 08:30:00|4249.5|4249|4254.5|4253.5|4256.5|4255.5|4247|4246|4015
1746606900000|2025-05-07 08:35:00|4254|4253|4247.5|4246.5|4255|4254|4247.5|4246|2035
1746607200000|2025-05-07 08:40:00|4247|4246|4243.5|4242.5|4248.5|4247.5|4243|4242|4375
1746607500000|2025-05-07 08:45:00|4245|4242|4239.5|4238.5|4246|4245.5|4236.5|4235.5|3446
1746607800000|2025-05-07 08:50:00|4239|4240|4242.5|4241.5|4244|4243|4236.5|4236|6601
1746608100000|2025-05-07 08:55:00|4243|4242.5|4241|4240|4246|4244.5|4241|4240|2514
1746608400000|2025-05-07 09:00:00|4240.5|4239.5|4245|4244|4245|4244.5|4239.5|4238|1621
1746608700000|2025-05-07 09:05:00|4244.5|4244.5|4235.5|4234.5|4244.5|4244.5|4233.5|4232.5|3048
1746609000000|2025-05-07 09:10:00|4235|4234|4224|4222.5|4235|4234|4222.5|4221.5|2259
1746609300000|2025-05-07 09:15:00|4222.5|4223|4229.5|4228|4230|4229.5|4221|4220|1765
1746609600000|2025-05-07 09:20:00|4229|4228.5|4227.5|4227|4229.5|4228.5|4222|4221|2075
1746609900000|2025-05-07 09:25:00|4226.5|4226|4231.5|4230|4233.5|4232.5|4226|4225|2816
1746610200000|2025-05-07 09:30:00|4233|4230.5|4232.5|4231.5|4237|4236|4230.5|4229|2416
1746610500000|2025-05-07 09:35:00|4232|4231|4232.5|4231.5|4232.5|4231.5|4229.5|4228.5|553
1746610800000|2025-05-07 09:40:00|4231.5|4230.5|4228|4227|4231.5|4230.5|4227.5|4227|1584
1746611100000|2025-05-07 09:45:00|4228.5|4228|4231|4230|4232.5|4231.5|4228.5|4227.5|1117
1746611400000|2025-05-07 09:50:00|4231.5|4230.5|4232|4231|4232.5|4232|4229.5|4228.5|4502
1746611700000|2025-05-07 09:55:00|4232.5|4232|4241|4240.5|4242|4241|4232.5|4231|2942
1746612000000|2025-05-07 10:00:00|4241.5|4241|4244|4243.5|4244|4243.5|4239.5|4238.5|1410
1746612300000|2025-05-07 10:05:00|4243.5|4242.5|4246.5|4245.5|4246.5|4245.5|4242.5|4241.5|1510
1746612600000|2025-05-07 10:10:00|4247.5|4246.5|4249|4248|4249.5|4249|4245.5|4244.5|1724
1746612900000|2025-05-07 10:15:00|4248.5|4247.5|4249|4248.5|4249|4248.5|4246|4245|2048
1746613200000|2025-05-07 10:20:00|4248.5|4247.5|4241.5|4241|4248.5|4247.5|4240.5|4240|430
1746613500000|2025-05-07 10:25:00|4242|4240.5|4242|4241|4243.5|4243|4241|4240|1476
1746613800000|2025-05-07 10:30:00|4241.5|4240|4249.5|4249|4249.5|4249|4241|4240|1135
1746614100000|2025-05-07 10:35:00|4250|4249.5|4254|4253|4254|4253|4249|4248|1378
1746614400000|2025-05-07 10:40:00|4253.5|4252.5|4253.5|4252.5|4254|4253.5|4251|4250|960
1746614700000|2025-05-07 10:45:00|4252.5|4252|4253|4252|4254|4253|4249|4248|1097
1746615000000|2025-05-07 10:50:00|4252.5|4251.5|4249.5|4249|4252.5|4251.5|4248|4246.5|672
1746615300000|2025-05-07 10:55:00|4249|4248|4249|4248|4252.5|4251.5|4247|4246|1102
1746615600000|2025-05-07 11:00:00|4249.5|4248.5|4249.5|4248|4252|4251|4248|4247.5|2611
1746615900000|2025-05-07 11:05:00|4250|4248.5|4248.5|4247.5|4250|4249.5|4248|4247|695
1746616200000|2025-05-07 11:10:00|4247.5|4247|4248.5|4247.5|4249.5|4249|4246.5|4245.5|320
1746616500000|2025-05-07 11:15:00|4249|4248|4246|4245|4249|4248.5|4246|4245|405
1746616800000|2025-05-07 11:20:00|4245.5|4244.5|4244.5|4243.5|4247.5|4246.5|4243|4242|778
1746617100000|2025-05-07 11:25:00|4244|4242.5|4250.5|4249.5|4250.5|4249.5|4242.5|4241.5|1295
1746617400000|2025-05-07 11:30:00|4249.5|4248.5|4254.5|4254|4255.5|4254.5|4249.5|4248.5|1391
1746617700000|2025-05-07 11:35:00|4254|4253|4255|4254|4255.5|4255|4251.5|4251|964
1746618000000|2025-05-07 11:40:00|4254.5|4254.5|4250.5|4250|4254.5|4254.5|4248.5|4247.5|1197
1746618300000|2025-05-07 11:45:00|4251|4250.5|4250.5|4249.5|4251.5|4250.5|4248.5|4247.5|716
1746618600000|2025-05-07 11:50:00|4250|4250|4250|4249|4251|4250.5|4247|4246|2191
1746618900000|2025-05-07 11:55:00|4250.5|4249.5|4247.5|4246.5|4253|4252|4247.5|4246.5|285
1746619200000|2025-05-07 12:00:00|4247|4246|4246.5|4246|4249.5|4248.5|4246.5|4246|477
1746619500000|2025-05-07 12:05:00|4247.5|4246.5|4244|4243|4247.5|4246.5|4243|4242|1331
1746619800000|2025-05-07 12:10:00|4244.5|4243.5|4245|4244|4246.5|4246|4243|4241.5|2696
1746620100000|2025-05-07 12:15:00|4245.5|4244.5|4243|4242|4246|4245.5|4242.5|4241.5|809
1746620400000|2025-05-07 12:20:00|4242.5|4242.5|4239|4238|4243|4242.5|4237|4236|478
1746620700000|2025-05-07 12:25:00|4238.5|4237.5|4239|4238|4239|4238|4236.5|4235.5|1181
1746621000000|2025-05-07 12:30:00|4239.5|4238.5|4238.5|4237.5|4242.5|4242|4238|4237|2501
1746621300000|2025-05-07 12:35:00|4239|4238|4233.5|4232.5|4239|4238|4233|4231.5|513
1746621600000|2025-05-07 12:40:00|4234.5|4232|4238.5|4237.5|4238.5|4237.5|4233.5|4232|986
1746621900000|2025-05-07 12:45:00|4239|4238|4238.5|4238|4242|4241.5|4238.5|4238|1728
1746622200000|2025-05-07 12:50:00|4239|4237.5|4236.5|4235.5|4240.5|4239.5|4234.5|4233.5|1807
1746622500000|2025-05-07 12:55:00|4237|4236|4239|4238|4239|4238.5|4235|4234|1919
1746622800000|2025-05-07 13:00:00|4238.5|4238.5|4231|4230|4238.5|4238.5|4231|4230|970
1746623100000|2025-05-07 13:05:00|4231.5|4230.5|4231.5|4230.5|4232.5|4232|4229.5|4228.5|1571
1746623400000|2025-05-07 13:10:00|4232|4231|4239|4238.5|4239|4238.5|4232|4230.5|1309
1746623700000|2025-05-07 13:15:00|4239.5|4239|4234.5|4234|4241|4240|4234|4233.5|1882
1746624000000|2025-05-07 13:20:00|4235|4234.5|4233|4232|4235|4234.5|4231.5|4230.5|969
1746624300000|2025-05-07 13:25:00|4234|4233.5|4231.5|4230|4235|4234.5|4230.5|4230|1348
1746624600000|2025-05-07 13:30:00|4231|4230.5|4230|4229|4238|4237.5|4228.5|4228|1970
1746624900000|2025-05-07 13:35:00|4229.5|4228.5|4229|4228.5|4232.5|4232|4228|4227|4062
1746625200000|2025-05-07 13:40:00|4230|4228|4228.5|4228|4232|4231|4226.5|4225.5|2652
1746625500000|2025-05-07 13:45:00|4229|4229|4208|4207|4230|4229.5|4208|4207|4187
1746625800000|2025-05-07 13:50:00|4207|4206|4220|4219.5|4220|4219.5|4205.5|4205|2898
1746626100000|2025-05-07 13:55:00|4220.5|4220|4230.5|4229.5|4236.5|4235.5|4220.5|4220|3133
1746626400000|2025-05-07 14:00:00|4231|4230.5|4225.5|4224.5|4231.5|4231|4221|4220|1685
1746626700000|2025-05-07 14:05:00|4226|4225.5|4227|4226.5|4227.5|4226.5|4221.5|4220.5|1881
1746627000000|2025-05-07 14:10:00|4227.5|4227|4226.5|4225.5|4230|4229|4225|4224|2365
1746627300000|2025-05-07 14:15:00|4227.5|4226|4230.5|4230|4235|4234.5|4227|4225.5|3063
1746627600000|2025-05-07 14:20:00|4231|4230.5|4230.5|4229.5|4237|4236.5|4227|4226|2837
1746627900000|2025-05-07 14:25:00|4231|4230.5|4234.5|4233.5|4238|4237.5|4231|4230|1658
1746628200000|2025-05-07 14:30:00|4235|4234|4232.5|4231.5|4238.5|4237.5|4231.5|4230.5|2070
1746628500000|2025-05-07 14:35:00|4232|4232|4232|4231|4232.5|4232|4229|4228|2309
1746628800000|2025-05-07 14:40:00|4231.5|4230.5|4233.5|4232.5|4233.5|4232.5|4230|4229.5|1833
1746629100000|2025-05-07 14:45:00|4233|4232|4229.5|4229|4233.5|4233|4229.5|4228.5|1453
1746629400000|2025-05-07 14:50:00|4229|4228.5|4218.5|4217|4229|4229|4217|4216|2486
1746629700000|2025-05-07 14:55:00|4218|4217.5|4221.5|4220.5|4222.5|4222|4216.5|4215.5|2333
1746630000000|2025-05-07 15:00:00|4220.5|4220|4231.5|4230.5|4233|4232|4220.5|4220|7364
1746630300000|2025-05-07 15:05:00|4232|4231.5|4236|4235.5|4238|4237|4232|4231.5|5438
1746630600000|2025-05-07 15:10:00|4235.5|4235|4240.5|4239.5|4242.5|4242|4235.5|4235|3276
1746630900000|2025-05-07 15:15:00|4241|4240|4242.5|4241.5|4243|4242.5|4239.5|4238.5|1805
1746631200000|2025-05-07 15:20:00|4242|4241|4244.5|4243.5|4246.5|4246|4240.5|4240|3792
1746631500000|2025-05-07 15:25:00|4245|4244|4240.5|4239.5|4245|4244.5|4240|4239.5|4298
1746687600000|2025-05-08 07:00:00|4259.5|4257.5|4315|4312.5|4315|4312.5|4258.5|4255|7481
1746687900000|2025-05-08 07:05:00|4315.5|4308|4323|4322|4329|4328|4308.5|4307|6308
1746688200000|2025-05-08 07:10:00|4322.5|4322.5|4321.5|4320.5|4325|4323.5|4316|4315|2702
1746688500000|2025-05-08 07:15:00|4320|4319|4316.5|4315|4320|4319|4307.5|4307|3666
1746688800000|2025-05-08 07:20:00|4317|4315.5|4325|4324|4325|4324|4312.5|4311.5|3020
1746689100000|2025-05-08 07:25:00|4326.5|4325.5|4324.5|4323.5|4332.5|4331|4323|4322|3309
1746689400000|2025-05-08 07:30:00|4325|4324|4307.5|4307|4326.5|4325|4304|4303.5|4004
1746689700000|2025-05-08 07:35:00|4307|4306.5|4315.5|4314.5|4315.5|4315|4307|4306.5|2115
1746690000000|2025-05-08 07:40:00|4315|4313.5|4313|4312|4320.5|4319.5|4312|4311|1874
1746690300000|2025-05-08 07:45:00|4312.5|4311.5|4310.5|4309.5|4314.5|4313.5|4309|4308.5|6069
1746690600000|2025-05-08 07:50:00|4311.5|4310.5|4312|4311.5|4315.5|4314|4307|4305.5|3911
1746690900000|2025-05-08 07:55:00|4313|4312|4312|4311|4314|4313|4308.5|4307.5|1618
1746691200000|2025-05-08 08:00:00|4312.5|4312|4295.5|4295|4313|4312|4295.5|4295|2651
1746691500000|2025-05-08 08:05:00|4295|4294|4284.5|4283|4297|4296.5|4284|4283|4232
1746691800000|2025-05-08 08:10:00|4285|4284|4293.5|4293|4295|4293.5|4283|4282|3609
1746692100000|2025-05-08 08:15:00|4294|4292.5|4302.5|4301.5|4304.5|4303.5|4292.5|4291.5|3469
1746692400000|2025-05-08 08:20:00|4304|4303|4300.5|4299|4305.5|4305|4296|4294.5|2883
1746692700000|2025-05-08 08:25:00|4300|4298.5|4295.5|4294|4300.5|4299.5|4294.5|4293.5|1634
1746693000000|2025-05-08 08:30:00|4296|4295|4298.5|4297.5|4298.5|4297.5|4293|4292|2485
1746693300000|2025-05-08 08:35:00|4298|4297|4300|4299.5|4302.5|4301.5|4295.5|4295|1788
1746693600000|2025-05-08 08:40:00|4299.5|4299|4305.5|4304.5|4307|4306|4299|4298|2869
1746693900000|2025-05-08 08:45:00|4306|4305|4305|4304|4307|4306.5|4302.5|4302|1973
1746694200000|2025-05-08 08:50:00|4306|4304.5|4303|4301.5|4308|4307|4301|4300.5|2359
1746694500000|2025-05-08 08:55:00|4302.5|4302|4298|4297|4303|4302|4297|4296|1073
1746694800000|2025-05-08 09:00:00|4297.5|4296|4298.5|4298|4299|4298.5|4294.5|4293.5|2524
1746695100000|2025-05-08 09:05:00|4299|4298.5|4295|4294|4299|4298.5|4295|4293.5|2016
1746695400000|2025-05-08 09:10:00|4295.5|4294.5|4299|4297.5|4303|4302|4295.5|4294|2268
1746695700000|2025-05-08 09:15:00|4298.5|4297|4297.5|4297|4298.5|4297.5|4295.5|4294.5|1182
1746696000000|2025-05-08 09:20:00|4298|4296|4302|4300.5|4303|4302|4296.5|4296|2117
1746696300000|2025-05-08 09:25:00|4301.5|4301|4303.5|4302.5|4304.5|4303|4301.5|4300.5|1980
1746696600000|2025-05-08 09:30:00|4304|4302|4300|4298.5|4304|4303.5|4300|4298.5|1004
1746696900000|2025-05-08 09:35:00|4299.5|4298|4297.5|4297|4301|4300.5|4297.5|4297|2522
1746697200000|2025-05-08 09:40:00|4298|4296.5|4304|4303|4304.5|4304|4298|4296.5|2194
1746697500000|2025-05-08 09:45:00|4303.5|4304|4307|4306|4307|4306.5|4303.5|4303.5|1328
1746697800000|2025-05-08 09:50:00|4307.5|4306.5|4313|4312|4313|4312|4305|4304|705
1746698100000|2025-05-08 09:55:00|4312.5|4311.5|4311|4309.5|4313|4312|4309.5|4308.5|1376
1746698400000|2025-05-08 10:00:00|4311.5|4310|4308.5|4307.5|4312|4311|4308|4307|994
1746698700000|2025-05-08 10:05:00|4308|4308|4309|4308|4311.5|4311|4308|4307.5|1960
1746699000000|2025-05-08 10:10:00|4308.5|4307.5|4309|4308|4309.5|4308.5|4305.5|4305|1970
1746699300000|2025-05-08 10:15:00|4309.5|4307.5|4311|4310|4312.5|4311.5|4309|4307.5|1156
1746699600000|2025-05-08 10:20:00|4310|4309|4311|4310.5|4313|4312.5|4310|4309|1176
1746699900000|2025-05-08 10:25:00|4310|4309.5|4312.5|4312|4312.5|4312|4308|4307|1525
1746700200000|2025-05-08 10:30:00|4312|4311.5|4306.5|4305|4313|4312|4305.5|4304.5|2599
1746700500000|2025-05-08 10:35:00|4306|4305.5|4309|4308.5|4309.5|4309|4304.5|4303|1250
1746700800000|2025-05-08 10:40:00|4309.5|4309|4310.5|4309|4310.5|4310|4308|4306.5|945
1746701100000|2025-05-08 10:45:00|4310|4309.5|4314|4313|4315|4314.5|4306|4305|2034
1746701400000|2025-05-08 10:50:00|4313.5|4312.5|4316|4315|4316|4315|4311.5|4310.5|1311
1746701700000|2025-05-08 10:55:00|4317.5|4316.5|4317|4316.5|4319|4318|4315.5|4314.5|1386
1746702000000|2025-05-08 11:00:00|4317.5|4317|4319.5|4318|4320.5|4319.5|4312.5|4311|2799
1746702300000|2025-05-08 11:05:00|4319|4317.5|4326|4325|4326.5|4325.5|4319|4317.5|4424
1746702600000|2025-05-08 11:10:00|4325.5|4324.5|4334.5|4333.5|4335|4334.5|4325.5|4324.5|1913
1746702900000|2025-05-08 11:15:00|4334|4333|4333|4331.5|4334.5|4334|4332.5|4331.5|2765
1746703200000|2025-05-08 11:20:00|4332.5|4332|4335.5|4335|4335.5|4335|4331.5|4330|2298
1746703500000|2025-05-08 11:25:00|4335|4334.5|4329|4328|4335.5|4334.5|4328.5|4327.5|1914
1746703800000|2025-05-08 11:30:00|4330.5|4329.5|4328|4327|4332.5|4331.5|4328|4327|2048
1746704100000|2025-05-08 11:35:00|4328.5|4327.5|4324.5|4323|4328.5|4328|4323.5|4322.5|1823
1746704400000|2025-05-08 11:40:00|4324|4322.5|4323.5|4322.5|4324.5|4323|4321|4320|531
1746704700000|2025-05-08 11:45:00|4323|4323|4328|4327|4329.5|4328.5|4323|4323|2171
1746705000000|2025-05-08 11:50:00|4329|4328.5|4330.5|4329.5|4331.5|4330|4329|4328|2023
1746705300000|2025-05-08 11:55:00|4330|4328.5|4332.5|4331.5|4333|4332|4329.5|4328.5|1720
1746705600000|2025-05-08 12:00:00|4333.5|4332.5|4335|4334|4335|4334|4332|4330.5|1179
1746705900000|2025-05-08 12:05:00|4335.5|4334.5|4335.5|4334|4336|4335.5|4333.5|4332.5|960
1746706200000|2025-05-08 12:10:00|4335|4334.5|4334.5|4333.5|4336.5|4336|4333|4331.5|1389
1746706500000|2025-05-08 12:15:00|4335|4334|4332.5|4331|4335|4334|4330.5|4329.5|1691
1746706800000|2025-05-08 12:20:00|4332|4330|4332|4331|4332|4331|4329.5|4328.5|457
1746707100000|2025-05-08 12:25:00|4331.5|4330.5|4330|4328.5|4331.5|4330.5|4329.5|4328.5|1126
1746707400000|2025-05-08 12:30:00|4329.5|4328|4328|4327|4332|4330.5|4327|4326|1161
1746707700000|2025-05-08 12:35:00|4327.5|4326.5|4316|4314.5|4327.5|4326.5|4315|4314|8247
1746708000000|2025-05-08 12:40:00|4315.5|4314|4324.5|4324|4324.5|4324|4313|4312|3692
1746708300000|2025-05-08 12:45:00|4325|4324.5|4328|4327|4330.5|4330|4325|4324.5|3217
1746708600000|2025-05-08 12:50:00|4328.5|4327.5|4324.5|4323.5|4330.5|4330|4324.5|4323|1306
1746708900000|2025-05-08 12:55:00|4324|4323|4324.5|4323|4327|4325.5|4322.5|4321|1222
1746709200000|2025-05-08 13:00:00|4324|4323.5|4326|4325|4328.5|4327.5|4324|4323|1422
1746709500000|2025-05-08 13:05:00|4326.5|4324.5|4323.5|4322.5|4326.5|4325.5|4322|4321|1601
1746709800000|2025-05-08 13:10:00|4324|4323|4322.5|4321.5|4325|4324|4322.5|4321.5|1022
1746710100000|2025-05-08 13:15:00|4324|4322.5|4320.5|4319.5|4325.5|4324.5|4318.5|4317.5|1810
1746710400000|2025-05-08 13:20:00|4321|4320|4320|4319|4323|4322|4320|4318.5|1152
1746710700000|2025-05-08 13:25:00|4320.5|4319.5|4319|4317.5|4321.5|4320.5|4318|4317.5|2173
1746711000000|2025-05-08 13:30:00|4319.5|4318|4313|4312|4320.5|4319.5|4310.5|4309.5|6898
1746711300000|2025-05-08 13:35:00|4312|4311|4308.5|4307.5|4315.5|4314.5|4308|4307|3495
1746711600000|2025-05-08 13:40:00|4309|4308|4319.5|4318.5|4320|4319|4308|4307|4212
1746711900000|2025-05-08 13:45:00|4320|4317|4312|4311|4321.5|4321|4311|4310|2741
1746712200000|2025-05-08 13:50:00|4312.5|4311.5|4310.5|4309.5|4315.5|4315|4309|4308.5|3763
1746712500000|2025-05-08 13:55:00|4311.5|4311|4309.5|4308.5|4316|4315|4309.5|4308.5|2845
1746712800000|2025-05-08 14:00:00|4309|4308|4313|4312|4315|4314|4308.5|4308|3319
1746713100000|2025-05-08 14:05:00|4312|4311.5|4304|4303.5|4312.5|4311.5|4304|4303.5|3409
1746713400000|2025-05-08 14:10:00|4303.5|4302.5|4303|4302|4304.5|4304|4298|4297.5|3474
1746713700000|2025-05-08 14:15:00|4303.5|4303|4309|4308.5|4311.5|4311|4303|4302|3875
1746714000000|2025-05-08 14:20:00|4309.5|4308|4311.5|4310.5|4314|4313|4309.5|4308|2566
1746714300000|2025-05-08 14:25:00|4314|4311|4312|4311|4316.5|4315.5|4310.5|4310|2474
1746714600000|2025-05-08 14:30:00|4311|4310.5|4314.5|4313.5|4315|4314.5|4311|4310|2560
1746714900000|2025-05-08 14:35:00|4313.5|4314|4303.5|4302|4314|4314|4302.5|4301.5|2870
1746715200000|2025-05-08 14:40:00|4304|4302.5|4310.5|4310|4310.5|4310|4303|4302|5097
1746715500000|2025-05-08 14:45:00|4310|4309.5|4310|4309|4313.5|4313|4310|4309|3800
1746715800000|2025-05-08 14:50:00|4310.5|4309.5|4306|4305|4312|4311.5|4303|4302|5150
1746716100000|2025-05-08 14:55:00|4305|4305.5|4305.5|4305|4309.5|4309|4303.5|4302.5|5582
1746716400000|2025-05-08 15:00:00|4304.5|4303.5|4305|4304|4308|4307|4302.5|4301.5|4216
1746716700000|2025-05-08 15:05:00|4304.5|4304.5|4309.5|4309|4309.5|4309|4304.5|4304|4215
1746717000000|2025-05-08 15:10:00|4310|4308.5|4310.5|4309.5|4311.5|4311|4306.5|4305.5|4873
1746717300000|2025-05-08 15:15:00|4310|4309|4314.5|4314|4316|4315.5|4309.5|4308.5|6424
1746717600000|2025-05-08 15:20:00|4315|4314.5|4330.5|4329|4332|4331|4315|4314.5|8023
1746717900000|2025-05-08 15:25:00|4331|4329.5|4333.5|4332|4339.5|4338.5|4330|4329|9994
1746774000000|2025-05-09 07:00:00|4320.5|4315.5|4329.5|4326.5|4335.5|4333|4316|4313|3647
1746774300000|2025-05-09 07:05:00|4329|4326|4324|4322.5|4331|4328|4320|4319|1389
1746774600000|2025-05-09 07:10:00|4322|4323|4324.5|4323|4330.5|4329|4322|4320.5|2409
1746774900000|2025-05-09 07:15:00|4324|4323.5|4319.5|4318.5|4326|4324.5|4317|4316|3811
1746775200000|2025-05-09 07:20:00|4319|4318|4320.5|4319.5|4320.5|4320|4315|4314|1297
1746775500000|2025-05-09 07:25:00|4321|4320|4329|4328|4329|4328|4319.5|4319|1758
1746775800000|2025-05-09 07:30:00|4330|4328.5|4330|4329|4330|4329.5|4325.5|4324.5|1889
1746776100000|2025-05-09 07:35:00|4329.5|4328.5|4327.5|4326.5|4330|4329|4325|4324|2140
1746776400000|2025-05-09 07:40:00|4328|4327|4331|4329.5|4333.5|4332.5|4325.5|4324.5|1185
1746776700000|2025-05-09 07:45:00|4330.5|4330|4327.5|4326.5|4330.5|4330|4323.5|4322.5|1772
1746777000000|2025-05-09 07:50:00|4327|4327|4325|4324|4327|4327|4323|4322|1839
1746777300000|2025-05-09 07:55:00|4323.5|4322.5|4329|4328.5|4329|4328.5|4323|4322.5|1326
1746777600000|2025-05-09 08:00:00|4328.5|4328|4332.5|4331.5|4336|4335|4326|4324.5|3675
1746777900000|2025-05-09 08:05:00|4333|4332|4331|4330|4336.5|4335.5|4328|4327|4629
1746778200000|2025-05-09 08:10:00|4331.5|4330.5|4331|4329.5|4334.5|4333.5|4328|4327|3919
1746778500000|2025-05-09 08:15:00|4330.5|4330|4328.5|4328|4332|4331.5|4327|4326.5|2680
1746778800000|2025-05-09 08:20:00|4329|4328.5|4337|4336|4337|4336.5|4329|4328.5|3091
1746779100000|2025-05-09 08:25:00|4337.5|4336.5|4348|4347|4348|4347|4336.5|4336|4228
1746779400000|2025-05-09 08:30:00|4347|4346|4345.5|4344.5|4349.5|4348.5|4345.5|4344|750
1746779700000|2025-05-09 08:35:00|4346|4344|4341|4340.5|4346|4344|4339|4338|2197
1746780000000|2025-05-09 08:40:00|4340.5|4340|4338|4337|4340.5|4340|4336.5|4335.5|2216
1746780300000|2025-05-09 08:45:00|4338.5|4337.5|4336|4335|4342.5|4341|4335.5|4335|2497
1746780600000|2025-05-09 08:50:00|4335.5|4334.5|4337|4336.5|4337.5|4337|4334.5|4333|1394
1746780900000|2025-05-09 08:55:00|4337.5|4336|4336.5|4335|4338|4337.5|4336|4335|1620
1746781200000|2025-05-09 09:00:00|4336|4335.5|4344.5|4343.5|4344.5|4344|4336|4335.5|3474
1746781500000|2025-05-09 09:05:00|4344|4343|4340|4339|4344|4343|4338.5|4337.5|2921
1746781800000|2025-05-09 09:10:00|4339.5|4338.5|4342.5|4341.5|4343|4342|4339.5|4338.5|1695
1746782100000|2025-05-09 09:15:00|4342|4341|4346.5|4346|4347.5|4346.5|4341|4339.5|2607
1746782400000|2025-05-09 09:20:00|4347|4345.5|4346.5|4345|4347.5|4346.5|4344.5|4343.5|2084
1746782700000|2025-05-09 09:25:00|4347|4345.5|4346.5|4346|4349|4348|4346.5|4345.5|1753
1746783000000|2025-05-09 09:30:00|4347|4346.5|4351.5|4350.5|4351.5|4350.5|4346.5|4345.5|2949
1746783300000|2025-05-09 09:35:00|4351|4350|4357|4356|4358|4357|4351|4350|4074
1746783600000|2025-05-09 09:40:00|4357.5|4356.5|4355.5|4354.5|4358.5|4358|4355.5|4354.5|2975
1746783900000|2025-05-09 09:45:00|4356|4355|4360|4359.5|4360|4359.5|4355.5|4354.5|2299
1746784200000|2025-05-09 09:50:00|4359.5|4358.5|4354.5|4354|4360|4359|4352|4351.5|10830
1746784500000|2025-05-09 09:55:00|4355|4354.5|4354|4353.5|4355.5|4355|4353|4352|10345
1746784800000|2025-05-09 10:00:00|4354.5|4354|4357|4356|4358.5|4357.5|4352.5|4352|4219
1746785100000|2025-05-09 10:05:00|4356.5|4356.5|4355|4354|4357.5|4357|4354.5|4353.5|3034
1746785400000|2025-05-09 10:10:00|4355.5|4354.5|4355|4354|4357|4356.5|4355|4354|1531
1746785700000|2025-05-09 10:15:00|4352.5|4354.5|4356.5|4355.5|4359|4357.5|4352.5|4352|3222
1746786000000|2025-05-09 10:20:00|4356|4355|4357.5|4356.5|4359.5|4359|4355|4354|4098
1746786300000|2025-05-09 10:25:00|4358|4357|4358.5|4358|4358.5|4358|4356.5|4355.5|1544
1746786600000|2025-05-09 10:30:00|4359|4357|4368|4367.5|4368|4367.5|4358|4357|3086
1746786900000|2025-05-09 10:35:00|4367.5|4367|4369.5|4369|4370.5|4369.5|4367.5|4366.5|2981
1746787200000|2025-05-09 10:40:00|4370|4369.5|4370.5|4370|4372|4371.5|4368.5|4367.5|1855
1746787500000|2025-05-09 10:45:00|4370|4369.5|4368.5|4368|4371|4370.5|4368.5|4367.5|2395
1746787800000|2025-05-09 10:50:00|4369|4367.5|4368|4367.5|4369|4368|4366|4365.5|1408
1746788100000|2025-05-09 10:55:00|4367.5|4367|4368|4367|4369|4368.5|4367|4366.5|1040
1746788400000|2025-05-09 11:00:00|4367.5|4366.5|4363|4362|4368.5|4368|4363|4362|3401
1746788700000|2025-05-09 11:05:00|4362.5|4361|4364|4363|4367|4366|4361|4360.5|2298
1746789000000|2025-05-09 11:10:00|4363.5|4364|4365|4364|4367.5|4366.5|4363.5|4363|1567
1746789300000|2025-05-09 11:15:00|4365.5|4364.5|4364|4363|4367.5|4367|4363|4362|1729
1746789600000|2025-05-09 11:20:00|4363.5|4362.5|4362|4360.5|4363.5|4362.5|4360|4359|1570
1746789900000|2025-05-09 11:25:00|4361.5|4360|4348.5|4347|4363.5|4363|4340|4338.5|9500
1746790200000|2025-05-09 11:30:00|4348|4346|4346|4344.5|4349|4348|4343.5|4342.5|4367
1746790500000|2025-05-09 11:35:00|4346.5|4345|4345|4344|4349|4347.5|4343|4342|1394
1746790800000|2025-05-09 11:40:00|4345.5|4343.5|4350.5|4349.5|4350.5|4350|4344.5|4343|1972
1746791100000|2025-05-09 11:45:00|4351|4350.5|4352.5|4351.5|4354.5|4353.5|4351|4350|2433
1746791400000|2025-05-09 11:50:00|4352|4351|4349|4347.5|4352|4351.5|4348.5|4347.5|2258
1746791700000|2025-05-09 11:55:00|4348.5|4348|4345|4344|4348.5|4348|4340|4339|2090
1746792000000|2025-05-09 12:00:00|4344.5|4342.5|4348.5|4347.5|4348.5|4347.5|4343.5|4342|1328
1746792300000|2025-05-09 12:05:00|4349|4348|4348|4347|4349.5|4348.5|4347.5|4346.5|1746
1746792600000|2025-05-09 12:10:00|4347.5|4346.5|4349.5|4348.5|4350.5|4349.5|4347|4346.5|1869
1746792900000|2025-05-09 12:15:00|4350|4349|4354|4353|4354.5|4353.5|4350|4349|2231
1746793200000|2025-05-09 12:20:00|4354.5|4353.5|4352|4351|4355.5|4354.5|4351.5|4350.5|2562
1746793500000|2025-05-09 12:25:00|4353|4352.5|4350|4349|4353|4352.5|4349.5|4348.5|1527
1746793800000|2025-05-09 12:30:00|4350.5|4349.5|4352|4351|4353|4351.5|4350|4349|605
1746794100000|2025-05-09 12:35:00|4351.5|4350.5|4353.5|4353|4353.5|4353|4351|4350.5|638
1746794400000|2025-05-09 12:40:00|4354|4354.5|4356.5|4355.5|4357.5|4356.5|4353.5|4353|1176
1746794700000|2025-05-09 12:45:00|4356|4355|4354|4352.5|4356.5|4355.5|4353|4352|1726
1746795000000|2025-05-09 12:50:00|4353.5|4353.5|4350.5|4349.5|4356|4355|4350|4349.5|862
1746795300000|2025-05-09 12:55:00|4350|4350|4348|4347.5|4351.5|4350.5|4348|4347.5|962
1746795600000|2025-05-09 13:00:00|4348.5|4348|4354|4352.5|4355|4354|4348.5|4348|2238
1746795900000|2025-05-09 13:05:00|4353.5|4353|4352|4351.5|4354.5|4354|4352|4351|1310
1746796200000|2025-05-09 13:10:00|4352.5|4352|4362.5|4361.5|4362.5|4361.5|4352|4351|1940
1746796500000|2025-05-09 13:15:00|4364.5|4363|4359|4357.5|4365.5|4365|4358|4357|2807
1746796800000|2025-05-09 13:20:00|4358.5|4358|4365|4364|4365|4364.5|4357.5|4357|1585
1746797100000|2025-05-09 13:25:00|4364.5|4363.5|4365|4364.5|4366.5|4366|4361|4360|2269
1746797400000|2025-05-09 13:30:00|4365.5|4365|4368|4367.5|4369|4367.5|4363.5|4362.5|4582
1746797700000|2025-05-09 13:35:00|4368.5|4368|4365.5|4365|4369.5|4368.5|4364.5|4363.5|5832
1746798000000|2025-05-09 13:40:00|4366|4365.5|4361.5|4360.5|4366|4365.5|4357.5|4356.5|4419
1746798300000|2025-05-09 13:45:00|4362|4361|4365|4364|4367|4366.5|4360.5|4359.5|3598
1746798600000|2025-05-09 13:50:00|4365.5|4365|4363.5|4363|4365.5|4365|4359|4358|4942
1746798900000|2025-05-09 13:55:00|4363|4362.5|4366|4365|4366|4365|4357.5|4356.5|4914
1746799200000|2025-05-09 14:00:00|4365.5|4364.5|4364|4363.5|4368|4367.5|4363.5|4362.5|4806
1746799500000|2025-05-09 14:05:00|4364.5|4364|4362.5|4361.5|4366|4365.5|4362|4360.5|3802
1746799800000|2025-05-09 14:10:00|4362|4361|4361.5|4360|4362.5|4361.5|4358|4356.5|3109
1746800100000|2025-05-09 14:15:00|4361|4359.5|4354|4353|4361|4360|4354|4353|3320
1746800400000|2025-05-09 14:20:00|4353.5|4353.5|4348.5|4347.5|4355|4354|4348.5|4347.5|3583
1746800700000|2025-05-09 14:25:00|4348|4347|4348.5|4347|4351|4350|4344|4343|5991
1746801000000|2025-05-09 14:30:00|4347.5|4347.5|4350|4349|4352.5|4352|4347.5|4346.5|3801
1746801300000|2025-05-09 14:35:00|4349.5|4348.5|4346|4345|4350|4348.5|4343|4342|2413
1746801600000|2025-05-09 14:40:00|4345.5|4344.5|4353.5|4353|4353.5|4353|4344.5|4344|2836
1746801900000|2025-05-09 14:45:00|4354.5|4353.5|4358.5|4357|4360.5|4359.5|4353.5|4352.5|4189
1746802200000|2025-05-09 14:50:00|4357.5|4356|4359.5|4358.5|4362|4361|4357.5|4356|2582
1746802500000|2025-05-09 14:55:00|4358.5|4359|4356.5|4356|4360.5|4359.5|4356|4355|2263
1746802800000|2025-05-09 15:00:00|4357|4356.5|4357.5|4357|4358|4357.5|4353.5|4352.5|2558
1746803100000|2025-05-09 15:05:00|4357|4356.5|4356|4355.5|4359|4358|4356|4355.5|2437
1746803400000|2025-05-09 15:10:00|4355|4354.5|4352.5|4351.5|4355|4354.5|4349|4348.5|6794
1746803700000|2025-05-09 15:15:00|4352|4351|4350.5|4349.5|4352|4351.5|4349|4348.5|4523
1746804000000|2025-05-09 15:20:00|4350|4350|4347|4346|4350.5|4350|4346|4345.5|3993
1746804300000|2025-05-09 15:25:00|4347.5|4347|4346.5|4345.5|4347.5|4347|4344|4343.5|4834
1747033200000|2025-05-12 07:00:00|4473|4469|4539.5|4537.5|4543|4539.5|4473|4469|16501
1747033500000|2025-05-12 07:05:00|4540|4537|4559.5|4558|4575|4572|4533|4530|14052
1747033800000|2025-05-12 07:10:00|4560|4559|4582|4580.5|4582|4581|4550|4548.5|17122
1747034100000|2025-05-12 07:15:00|4581.5|4580|4589|4588|4589|4588|4571.5|4570.5|14267
1747034400000|2025-05-12 07:20:00|4592|4590.5|4581.5|4580|4593|4591.5|4579|4578|11461
1747034700000|2025-05-12 07:25:00|4581|4579|4606|4605|4606.5|4606|4577.5|4577|13756
1747035000000|2025-05-12 07:30:00|4605|4604.5|4597.5|4597|4606|4605|4592|4591.5|7253
1747035300000|2025-05-12 07:35:00|4598|4597.5|4592|4591|4601.5|4601|4588.5|4587.5|8222
1747035600000|2025-05-12 07:40:00|4592.5|4591.5|4585.5|4584.5|4592.5|4591.5|4582.5|4582|7896
1747035900000|2025-05-12 07:45:00|4586|4585|4581.5|4580.5|4587.5|4586|4572|4571|9556
1747036200000|2025-05-12 07:50:00|4581|4580|4584.5|4583.5|4598.5|4597.5|4580.5|4579.5|10376
1747036500000|2025-05-12 07:55:00|4583|4582|4584|4583|4584|4583|4575|4574|10554
1747036800000|2025-05-12 08:00:00|4584.5|4583.5|4579|4578|4586|4584.5|4575.5|4575|10224
1747037100000|2025-05-12 08:05:00|4579.5|4579|4569|4568|4580.5|4579|4567|4566|6936
1747037400000|2025-05-12 08:10:00|4568|4567.5|4560|4559|4569|4568|4557.5|4557|6396
1747037700000|2025-05-12 08:15:00|4559.5|4558.5|4548|4547.5|4561.5|4560.5|4548|4547.5|4794
1747038000000|2025-05-12 08:20:00|4547.5|4547|4535|4534|4548|4547|4528.5|4527.5|5219
1747038300000|2025-05-12 08:25:00|4536|4535|4553|4552.5|4553.5|4552.5|4532|4531|5408
1747038600000|2025-05-12 08:30:00|4553.5|4553.5|4566|4565|4566.5|4565.5|4552.5|4552|5520
1747038900000|2025-05-12 08:35:00|4564.5|4564|4566|4565|4566|4565|4559.5|4559|4473
1747039200000|2025-05-12 08:40:00|4566.5|4566|4579.5|4578.5|4581|4579.5|4566|4565.5|2519
1747039500000|2025-05-12 08:45:00|4580|4579|4582|4581.5|4583|4582.5|4578|4577|3851
1747039800000|2025-05-12 08:50:00|4582.5|4582|4588.5|4587.5|4590|4589|4579.5|4579|1752
1747040100000|2025-05-12 08:55:00|4589.5|4588|4595.5|4594.5|4595.5|4594.5|4588.5|4587.5|4318
1747040400000|2025-05-12 09:00:00|4596.5|4595|4603|4601.5|4603|4602|4595|4594|3013
1747040700000|2025-05-12 09:05:00|4603.5|4602.5|4596.5|4595|4603.5|4602.5|4591.5|4591|3279
1747041000000|2025-05-12 09:10:00|4596|4594.5|4596|4595|4599|4597.5|4594|4593.5|3363
1747041300000|2025-05-12 09:15:00|4595.5|4595.5|4606|4605.5|4612.5|4611.5|4595.5|4594.5|4328
1747041600000|2025-05-12 09:20:00|4604.5|4603.5|4608|4607.5|4611.5|4610.5|4602|4601.5|2524
1747041900000|2025-05-12 09:25:00|4607.5|4607|4602.5|4601.5|4608.5|4607.5|4598.5|4597.5|3364
1747042200000|2025-05-12 09:30:00|4602|4601|4600.5|4599.5|4602.5|4601.5|4597|4596|2981
1747042500000|2025-05-12 09:35:00|4600|4599|4606.5|4605.5|4607|4605.5|4599.5|4598.5|3997
1747042800000|2025-05-12 09:40:00|4607|4606|4617|4616|4617|4616|4606.5|4605|3744
1747043100000|2025-05-12 09:45:00|4616.5|4616.5|4619|4618|4620|4618.5|4615|4614.5|2588
1747043400000|2025-05-12 09:50:00|4620|4619|4624|4623|4629|4627.5|4620|4619|2926
1747043700000|2025-05-12 09:55:00|4623.5|4622.5|4618.5|4617|4624.5|4623|4615.5|4614.5|3170
1747044000000|2025-05-12 10:00:00|4617.5|4616.5|4602.5|4601.5|4618|4617|4601.5|4600.5|5162
1747044300000|2025-05-12 10:05:00|4603.5|4602.5|4598|4597|4604|4603|4597|4596.5|3928
1747044600000|2025-05-12 10:10:00|4597.5|4596.5|4600.5|4600|4605.5|4605|4596|4595|3855
1747044900000|2025-05-12 10:15:00|4600|4599.5|4592.5|4592|4600|4599.5|4591.5|4591|4752
1747045200000|2025-05-12 10:20:00|4592|4591.5|4585|4584|4592.5|4591.5|4584.5|4583|5016
1747045500000|2025-05-12 10:25:00|4585.5|4584.5|4585.5|4584.5|4587|4586.5|4583|4582.5|3744
1747045800000|2025-05-12 10:30:00|4587|4585|4588|4587.5|4588.5|4587.5|4584.5|4583.5|2584
1747046100000|2025-05-12 10:35:00|4587.5|4587|4585.5|4584.5|4589.5|4589|4584|4583|3161
1747046400000|2025-05-12 10:40:00|4585|4584|4578.5|4578|4587|4585.5|4578.5|4578|5651
1747046700000|2025-05-12 10:45:00|4579|4578.5|4573.5|4573|4580.5|4580|4572|4571.5|5858
1747047000000|2025-05-12 10:50:00|4574.5|4573.5|4573|4572|4579.5|4579|4572.5|4571.5|6044
1747047300000|2025-05-12 10:55:00|4573.5|4572.5|4576|4575.5|4577|4576.5|4569.5|4569|4938
1747047600000|2025-05-12 11:00:00|4573|4575|4577.5|4576.5|4578|4577.5|4571.5|4570.5|4285
1747047900000|2025-05-12 11:05:00|4577|4576|4575.5|4574.5|4577|4576|4571.5|4570.5|4392
1747048200000|2025-05-12 11:10:00|4576|4575|4562|4560.5|4576|4575|4561|4560|3093
1747048500000|2025-05-12 11:15:00|4561.5|4560|4552.5|4552|4563|4561.5|4552.5|4551.5|2683
1747048800000|2025-05-12 11:20:00|4553.5|4552.5|4550.5|4549.5|4553.5|4552.5|4548|4547|1738
1747049100000|2025-05-12 11:25:00|4551.5|4550.5|4546|4545.5|4555|4554|4545|4544|1961
1747049400000|2025-05-12 11:30:00|4545.5|4545|4546.5|4545.5|4549.5|4548.5|4545|4544|2963
1747049700000|2025-05-12 11:35:00|4547|4546|4540|4539|4547|4546|4539|4538|6891
1747050000000|2025-05-12 11:40:00|4539|4538.5|4536|4535|4539|4538.5|4531.5|4531|4491
1747050300000|2025-05-12 11:45:00|4535|4534.5|4536.5|4535.5|4539|4538|4527.5|4526.5|6457
1747050600000|2025-05-12 11:50:00|4536|4535|4539.5|4538.5|4540|4539|4531.5|4530.5|3055
1747050900000|2025-05-12 11:55:00|4541.5|4541|4541|4540|4544|4543.5|4540.5|4540|2985
1747051200000|2025-05-12 12:00:00|4541.5|4541|4526|4525|4542.5|4541.5|4526|4525|2789
1747051500000|2025-05-12 12:05:00|4526.5|4525.5|4533|4532.5|4535|4534.5|4526.5|4525.5|4348
1747051800000|2025-05-12 12:10:00|4533.5|4532|4536.5|4535.5|4536.5|4536|4533.5|4532|3181
1747052100000|2025-05-12 12:15:00|4536|4535|4536.5|4535.5|4537|4536.5|4534|4533|3777
1747052400000|2025-05-12 12:20:00|4536|4535|4552|4550.5|4553|4551.5|4530|4529|3555
1747052700000|2025-05-12 12:25:00|4552.5|4551|4549|4548|4554.5|4553.5|4547|4546|2213
1747053000000|2025-05-12 12:30:00|4548.5|4548.5|4561|4560.5|4566|4565|4548|4547|3447
1747053300000|2025-05-12 12:35:00|4562|4561|4555|4553.5|4563|4562|4554|4553|3870
1747053600000|2025-05-12 12:40:00|4554.5|4553|4550.5|4550|4555|4554.5|4550|4549|2420
1747053900000|2025-05-12 12:45:00|4549.5|4549.5|4543|4542|4549.5|4549.5|4542|4541|3316
1747054200000|2025-05-12 12:50:00|4545|4542.5|4553|4551.5|4553|4552|4543.5|4542.5|2904
1747054500000|2025-05-12 12:55:00|4552.5|4551|4552.5|4552|4561.5|4560|4550|4549.5|4088
1747054800000|2025-05-12 13:00:00|4552|4551.5|4552|4551|4553.5|4552.5|4548.5|4547.5|1616
1747055100000|2025-05-12 13:05:00|4552.5|4551.5|4559|4557.5|4559.5|4558.5|4551|4550|2679
1747055400000|2025-05-12 13:10:00|4557.5|4556.5|4565.5|4564.5|4566.5|4565|4557.5|4556.5|2008
1747055700000|2025-05-12 13:15:00|4564|4563|4563|4562|4568|4567|4563|4562|3177
1747056000000|2025-05-12 13:20:00|4563.5|4561|4564|4563|4564.5|4564|4559.5|4559|2711
1747056300000|2025-05-12 13:25:00|4566|4563.5|4576|4575|4576|4575.5|4564.5|4563|5146
1747056600000|2025-05-12 13:30:00|4577.5|4576|4566.5|4565.5|4578|4576.5|4565.5|4564|10921
1747056900000|2025-05-12 13:35:00|4566|4565|4566.5|4565.5|4569.5|4568.5|4559.5|4559|9543
1747057200000|2025-05-12 13:40:00|4566|4565|4561.5|4560.5|4569.5|4568.5|4560.5|4559.5|5461
1747057500000|2025-05-12 13:45:00|4562.5|4561|4545|4544.5|4566.5|4565.5|4544|4542.5|8639
1747057800000|2025-05-12 13:50:00|4545.5|4544|4558|4557|4558|4557|4542.5|4541|9175
1747058100000|2025-05-12 13:55:00|4558.5|4557.5|4545.5|4544.5|4559|4558.5|4541.5|4540.5|8730
1747058400000|2025-05-12 14:00:00|4546|4545|4563.5|4562.5|4564.5|4563.5|4541.5|4540.5|10291
1747058700000|2025-05-12 14:05:00|4566.5|4563|4567|4566.5|4571|4570|4561.5|4560.5|4588
1747059000000|2025-05-12 14:10:00|4568|4567|4570.5|4569.5|4571|4570|4567|4566|2546
1747059300000|2025-05-12 14:15:00|4571|4570|4565.5|4565|4572.5|4571.5|4564|4563|2828
1747059600000|2025-05-12 14:20:00|4566|4564.5|4561.5|4560.5|4566|4564.5|4558.5|4558|3844
1747059900000|2025-05-12 14:25:00|4561|4561|4551|4550|4561|4561|4545|4544.5|5345
1747060200000|2025-05-12 14:30:00|4550.5|4549.5|4556|4555|4558.5|4557.5|4540|4539.5|8521
1747060500000|2025-05-12 14:35:00|4555.5|4554.5|4557|4556.5|4557.5|4556.5|4548.5|4547.5|8624
1747060800000|2025-05-12 14:40:00|4557.5|4556|4566.5|4565.5|4567|4566.5|4557|4556|5343
1747061100000|2025-05-12 14:45:00|4566|4566|4572.5|4572|4575|4574.5|4566|4565.5|5421
1747061400000|2025-05-12 14:50:00|4573|4571.5|4576|4575.5|4577.5|4576.5|4570.5|4570|4341
1747061700000|2025-05-12 14:55:00|4576.5|4576|4575|4574|4577|4576|4570.5|4570|4637
1747062000000|2025-05-12 15:00:00|4574|4573.5|4571.5|4570.5|4574.5|4573.5|4569|4568|4149
1747062300000|2025-05-12 15:05:00|4571|4570|4572|4571|4576|4575|4570.5|4570|4851
1747062600000|2025-05-12 15:10:00|4571.5|4572|4572|4571.5|4575.5|4574.5|4570.5|4570|5234
1747062900000|2025-05-12 15:15:00|4572.5|4571|4571|4570|4573.5|4573|4567|4566.5|5956
1747063200000|2025-05-12 15:20:00|4573|4572.5|4568|4567|4573|4572.5|4567|4566.5|6045
1747063500000|2025-05-12 15:25:00|4567.5|4566.5|4567.5|4566|4570|4569|4566.5|4566|6023
1747119600000|2025-05-13 07:00:00|4527|4522|4511|4508|4531.5|4529|4505.5|4502|3883
1747119900000|2025-05-13 07:05:00|4511.5|4508.5|4517|4515.5|4530|4529|4507.5|4505.5|11342
1747120200000|2025-05-13 07:10:00|4517.5|4516|4534|4532.5|4535|4534|4517.5|4516|8231
1747120500000|2025-05-13 07:15:00|4533.5|4532|4539.5|4538|4541.5|4540|4531|4529.5|6908
1747120800000|2025-05-13 07:20:00|4540|4538.5|4517|4516|4540|4539|4514|4513|7352
1747121100000|2025-05-13 07:25:00|4516.5|4515.5|4531|4530.5|4534.5|4533.5|4515|4514|5146
1747121400000|2025-05-13 07:30:00|4536|4530|4544|4543|4545|4544|4531|4530|5505
1747121700000|2025-05-13 07:35:00|4545|4542.5|4536.5|4535.5|4546.5|4545.5|4534|4533.5|4750
1747122000000|2025-05-13 07:40:00|4535|4534|4527.5|4527|4535|4534|4525.5|4525|8703
1747122300000|2025-05-13 07:45:00|4527|4526.5|4527.5|4527|4528|4527.5|4521|4520|7225
1747122600000|2025-05-13 07:50:00|4527|4526.5|4527.5|4526|4532|4531.5|4525.5|4525|4469
1747122900000|2025-05-13 07:55:00|4530|4526.5|4534|4533|4539|4538.5|4530|4526.5|4024
1747123200000|2025-05-13 08:00:00|4535|4534|4544|4543.5|4544|4543.5|4532|4531.5|4424
1747123500000|2025-05-13 08:05:00|4543.5|4543|4540.5|4540|4551.5|4550.5|4540.5|4539.5|5570
1747123800000|2025-05-13 08:10:00|4540|4539.5|4537|4536.5|4541.5|4540|4533.5|4532.5|8688
1747124100000|2025-05-13 08:15:00|4537.5|4536|4542.5|4541.5|4542.5|4541.5|4537.5|4536|2337
1747124400000|2025-05-13 08:20:00|4543|4542|4542.5|4541.5|4546|4545|4542|4541|2407
1747124700000|2025-05-13 08:25:00|4542|4541|4545|4543.5|4545|4544|4540.5|4539.5|1856
1747125000000|2025-05-13 08:30:00|4545.5|4544|4546|4545.5|4546.5|4545.5|4542|4541|2757
1747125300000|2025-05-13 08:35:00|4545.5|4544.5|4554.5|4553.5|4554.5|4554|4545|4544|3237
1747125600000|2025-05-13 08:40:00|4556|4554|4561.5|4561|4561.5|4561|4554.5|4554|701
1747125900000|2025-05-13 08:45:00|4562|4561.5|4557|4556|4564|4563|4555.5|4555|1605
1747126200000|2025-05-13 08:50:00|4556.5|4554.5|4557|4556.5|4559.5|4558.5|4555.5|4554.5|1499
1747126500000|2025-05-13 08:55:00|4557.5|4556|4554.5|4553.5|4557.5|4556|4554|4553|1042
1747126800000|2025-05-13 09:00:00|4554|4552.5|4547.5|4546.5|4559.5|4558.5|4522.5|4520.5|8647
1747127100000|2025-05-13 09:05:00|4549.5|4548|4552|4550|4553.5|4553|4547|4546.5|4546
1747127400000|2025-05-13 09:10:00|4551.5|4550.5|4546.5|4546|4553.5|4552|4542.5|4541.5|4825
1747127700000|2025-05-13 09:15:00|4546|4545.5|4544|4543|4547.5|4546.5|4542.5|4542|4207
1747128000000|2025-05-13 09:20:00|4545|4544|4561|4560|4561|4560|4540.5|4540|2786
1747128300000|2025-05-13 09:25:00|4562|4560.5|4566|4565|4567|4566.5|4562|4560.5|2902
1747128600000|2025-05-13 09:30:00|4565.5|4565.5|4568.5|4567.5|4568.5|4568|4564|4562.5|2872
1747128900000|2025-05-13 09:35:00|4569|4568|4568|4567.5|4571.5|4571|4566|4565.5|2030
1747129200000|2025-05-13 09:40:00|4567.5|4567|4575|4574|4575|4574|4564.5|4563.5|1848
1747129500000|2025-05-13 09:45:00|4574|4573.5|4569|4568|4574.5|4573.5|4568.5|4567|2232
1747129800000|2025-05-13 09:50:00|4569.5|4568.5|4576|4575.5|4581.5|4580.5|4569.5|4568.5|2691
1747130100000|2025-05-13 09:55:00|4576.5|4577|4580.5|4580|4580.5|4580|4575|4574|4430
1747130400000|2025-05-13 10:00:00|4581|4581|4569.5|4569|4583|4582|4569.5|4568.5|4653
1747130700000|2025-05-13 10:05:00|4570|4570|4573.5|4573|4574|4573|4566|4565|2369
1747131000000|2025-05-13 10:10:00|4574|4572.5|4587.5|4586|4588|4587.5|4574|4572.5|5183
1747131300000|2025-05-13 10:15:00|4587|4586.5|4584.5|4584|4587.5|4586.5|4581|4580|2361
1747131600000|2025-05-13 10:20:00|4585|4584.5|4586.5|4585.5|4588|4587.5|4582.5|4581|2063
1747131900000|2025-05-13 10:25:00|4586|4585|4587|4586|4588|4587.5|4584.5|4583.5|2951
1747132200000|2025-05-13 10:30:00|4587.5|4586.5|4573|4572.5|4588|4587|4572|4571|4748
1747132500000|2025-05-13 10:35:00|4573.5|4572|4567.5|4566.5|4573.5|4572|4566|4565.5|3539
1747132800000|2025-05-13 10:40:00|4567|4566|4575.5|4574|4575.5|4574.5|4566.5|4565.5|3770
1747133100000|2025-05-13 10:45:00|4575|4572.5|4580.5|4579.5|4580.5|4580|4573.5|4572.5|1672
1747133400000|2025-05-13 10:50:00|4580|4579|4575.5|4574|4580|4579|4567|4566.5|4017
1747133700000|2025-05-13 10:55:00|4574.5|4573.5|4573|4572|4575.5|4574.5|4573|4571.5|1030
1747134000000|2025-05-13 11:00:00|4574|4571.5|4580.5|4579.5|4585|4583.5|4571.5|4571|4170
1747134300000|2025-05-13 11:05:00|4579|4578|4576.5|4575.5|4579|4578.5|4571.5|4570.5|1866
1747134600000|2025-05-13 11:10:00|4576|4575|4578.5|4578|4580|4578.5|4574.5|4574|1276
1747134900000|2025-05-13 11:15:00|4579|4577.5|4586.5|4585|4586.5|4585|4578.5|4577|2112
1747135200000|2025-05-13 11:20:00|4586|4585.5|4581|4580|4587|4586|4581|4580|2030
1747135500000|2025-05-13 11:25:00|4580.5|4580.5|4580.5|4579.5|4582.5|4582|4579.5|4579|923
1747135800000|2025-05-13 11:30:00|4581.5|4580|4578.5|4578|4581.5|4580.5|4578.5|4577.5|942
1747136100000|2025-05-13 11:35:00|4579.5|4578.5|4580.5|4580|4583|4582|4578.5|4577.5|1769
1747136400000|2025-05-13 11:40:00|4580|4579|4576|4575|4580.5|4579.5|4575.5|4575|2525
1747136700000|2025-05-13 11:45:00|4575.5|4574.5|4582|4581|4584|4583|4575|4574.5|3149
1747137000000|2025-05-13 11:50:00|4581.5|4580.5|4585.5|4584.5|4587.5|4587|4578|4577.5|2885
1747137300000|2025-05-13 11:55:00|4585|4584|4581.5|4580.5|4585|4585|4581.5|4580.5|2487
1747137600000|2025-05-13 12:00:00|4581|4580|4578.5|4577|4581|4580.5|4573|4572|2334
1747137900000|2025-05-13 12:05:00|4578|4576.5|4584|4583|4584.5|4583.5|4576.5|4575.5|674
1747138200000|2025-05-13 12:10:00|4584.5|4583.5|4575.5|4574.5|4584.5|4583.5|4575.5|4574.5|1742
1747138500000|2025-05-13 12:15:00|4575|4574|4577.5|4576.5|4579|4578|4574|4573|2310
1747138800000|2025-05-13 12:20:00|4577|4576|4577.5|4576.5|4578|4577|4575.5|4575|939
1747139100000|2025-05-13 12:25:00|4577|4576|4578|4577|4578.5|4578|4576.5|4575|808
1747139400000|2025-05-13 12:30:00|4578.5|4577.5|4580.5|4580|4586|4583.5|4578.5|4577.5|4852
1747139700000|2025-05-13 12:35:00|4581|4580.5|4577|4576|4582|4581|4576.5|4576|2541
1747140000000|2025-05-13 12:40:00|4576.5|4575.5|4570|4569.5|4576.5|4575.5|4570|4569|1826
1747140300000|2025-05-13 12:45:00|4570.5|4570|4573|4572|4573|4572|4569|4568|2199
1747140600000|2025-05-13 12:50:00|4573.5|4572.5|4577|4576|4577|4576.5|4573.5|4572.5|3028
1747140900000|2025-05-13 12:55:00|4576.5|4575.5|4576.5|4575.5|4578.5|4577|4575.5|4574.5|1019
1747141200000|2025-05-13 13:00:00|4577|4576|4576|4574.5|4578|4577|4575|4574.5|922
1747141500000|2025-05-13 13:05:00|4576.5|4575|4575|4574|4577.5|4577|4572|4571|2118
1747141800000|2025-05-13 13:10:00|4574.5|4573|4574.5|4573.5|4575.5|4574.5|4569.5|4568.5|1196
1747142100000|2025-05-13 13:15:00|4574|4573|4570.5|4569.5|4577.5|4577|4570.5|4569.5|2226
1747142400000|2025-05-13 13:20:00|4570|4569|4567.5|4566|4572|4570.5|4565.5|4565|3152
1747142700000|2025-05-13 13:25:00|4567|4564|4564.5|4564|4567.5|4567|4563.5|4563|1238
1747143000000|2025-05-13 13:30:00|4563.5|4563.5|4551|4550|4563.5|4563.5|4547.5|4546|7611
1747143300000|2025-05-13 13:35:00|4550.5|4549.5|4549.5|4548.5|4554|4553.5|4545.5|4544|6932
1747143600000|2025-05-13 13:40:00|4550|4549|4556|4555|4556.5|4555.5|4550|4549|2692
1747143900000|2025-05-13 13:45:00|4557.5|4555.5|4561|4560|4562.5|4561.5|4556.5|4555|4316
1747144200000|2025-05-13 13:50:00|4560.5|4559.5|4560.5|4559.5|4564.5|4564|4557.5|4557|5134
1747144500000|2025-05-13 13:55:00|4561.5|4560|4563|4562.5|4566|4565.5|4560.5|4560|7533
1747144800000|2025-05-13 14:00:00|4565|4564.5|4564.5|4564|4570|4569|4563|4562.5|10958
1747145100000|2025-05-13 14:05:00|4566|4565|4562|4561|4569.5|4569|4558|4557|3295
1747145400000|2025-05-13 14:10:00|4560.5|4560|4563.5|4562.5|4565|4564.5|4558.5|4558|1495
1747145700000|2025-05-13 14:15:00|4564|4563|4560.5|4559.5|4568|4567|4560|4559.5|2014
1747146000000|2025-05-13 14:20:00|4561.5|4560.5|4555|4554|4561.5|4560.5|4554.5|4554|4770
1747146300000|2025-05-13 14:25:00|4554.5|4554.5|4555|4554.5|4558|4557.5|4554.5|4554|2945
1747146600000|2025-05-13 14:30:00|4554.5|4554|4556.5|4556|4558.5|4557.5|4553.5|4552.5|2415
1747146900000|2025-05-13 14:35:00|4557|4555.5|4562.5|4562|4563.5|4563|4557|4555.5|2988
1747147200000|2025-05-13 14:40:00|4563.5|4562.5|4563.5|4562.5|4565.5|4564.5|4561.5|4560.5|2624
1747147500000|2025-05-13 14:45:00|4564|4563|4561.5|4560.5|4564|4563.5|4559|4558.5|1758
1747147800000|2025-05-13 14:50:00|4562|4561.5|4564|4563.5|4566.5|4566|4561.5|4560.5|5114
1747148100000|2025-05-13 14:55:00|4567|4566.5|4572|4571|4572.5|4571.5|4565.5|4564.5|11513
1747148400000|2025-05-13 15:00:00|4571|4570|4573.5|4572.5|4575.5|4575|4570|4569|10671
1747148700000|2025-05-13 15:05:00|4574|4573|4570.5|4570|4574|4573.5|4569|4568|6571
1747149000000|2025-05-13 15:10:00|4570|4569.5|4570.5|4570|4576.5|4576|4569|4568.5|5907
1747149300000|2025-05-13 15:15:00|4571|4570.5|4573.5|4573|4574|4573.5|4569|4568|4494
1747149600000|2025-05-13 15:20:00|4574|4573.5|4573|4572|4576.5|4576|4572|4571|9375
1747149900000|2025-05-13 15:25:00|4572.5|4571.5|4572.5|4570|4576.5|4576|4569|4568.5|9242
1747206000000|2025-05-14 07:00:00|4620|4615.5|4629|4628|4637.5|4634|4611|4607|7386
1747206300000|2025-05-14 07:05:00|4629.5|4629|4633.5|4632|4642|4641|4627.5|4626.5|7689
1747206600000|2025-05-14 07:10:00|4633|4629.5|4631.5|4630.5|4636|4635|4620|4619|6262
1747206900000|2025-05-14 07:15:00|4632|4631|4635.5|4634.5|4638|4637|4630|4629|7610
1747207200000|2025-05-14 07:20:00|4635|4634|4628|4627|4639.5|4639|4624.5|4623.5|7108
1747207500000|2025-05-14 07:25:00|4627.5|4626.5|4630.5|4630|4634.5|4633.5|4625.5|4624.5|5374
1747207800000|2025-05-14 07:30:00|4631|4630.5|4631.5|4631|4634.5|4634|4627.5|4627|4987
1747208100000|2025-05-14 07:35:00|4632.5|4631.5|4620|4619|4632.5|4631.5|4619.5|4619|3346
1747208400000|2025-05-14 07:40:00|4619.5|4619.5|4620.5|4619.5|4625|4624.5|4614|4613|5435
1747208700000|2025-05-14 07:45:00|4621|4620|4613.5|4613|4627|4626|4613.5|4613|3775
1747209000000|2025-05-14 07:50:00|4614|4613.5|4618.5|4617.5|4622.5|4621.5|4614|4613|2877
1747209300000|2025-05-14 07:55:00|4618|4617|4621|4620|4622|4621|4615.5|4615|3622
1747209600000|2025-05-14 08:00:00|4621.5|4620.5|4625|4624.5|4626.5|4626|4619.5|4618.5|3864
1747209900000|2025-05-14 08:05:00|4626|4625|4609.5|4609|4628.5|4628|4609.5|4609|4325
1747210200000|2025-05-14 08:10:00|4609|4608.5|4613|4612|4619|4618|4609|4608.5|3306
1747210500000|2025-05-14 08:15:00|4613.5|4612.5|4612.5|4611.5|4613.5|4613|4607.5|4606.5|1399
1747210800000|2025-05-14 08:20:00|4612|4612|4616|4615.5|4617.5|4616.5|4612|4612|4395
1747211100000|2025-05-14 08:25:00|4616.5|4615|4616.5|4615.5|4618|4617.5|4612.5|4611.5|3555
1747211400000|2025-05-14 08:30:00|4617|4616.5|4635.5|4634.5|4653.5|4652|4602.5|4602|17884
1747211700000|2025-05-14 08:35:00|4636|4635|4619|4617|4639.5|4638|4619|4617|6462
1747212000000|2025-05-14 08:40:00|4618|4616|4656|4655|4656.5|4655|4617|4615.5|8382
1747212300000|2025-05-14 08:45:00|4655.5|4654.5|4680.5|4679|4683.5|4682|4653.5|4652|13664
1747212600000|2025-05-14 08:50:00|4682|4679.5|4699|4698|4704.5|4703.5|4670|4669.5|12111
1747212900000|2025-05-14 08:55:00|4697|4696|4693.5|4692|4702|4700|4686.5|4685|4949
1747213200000|2025-05-14 09:00:00|4695|4693.5|4726.5|4724.5|4740|4739|4692|4691.5|11353
1747213500000|2025-05-14 09:05:00|4725.5|4724|4713|4712|4735|4734|4707.5|4707|5449
1747213800000|2025-05-14 09:10:00|4712.5|4711.5|4714.5|4713|4716|4715|4701.5|4700|7923
1747214100000|2025-05-14 09:15:00|4714|4710.5|4712|4711.5|4729.5|4728.5|4712|4710.5|10862
1747214400000|2025-05-14 09:20:00|4711.5|4711|4720|4719.5|4720|4719.5|4707|4706.5|5591
1747214700000|2025-05-14 09:25:00|4720.5|4721.5|4721|4720|4724|4723.5|4717|4716.5|7148
1747215000000|2025-05-14 09:30:00|4720.5|4719.5|4721|4719.5|4731|4730|4716.5|4715.5|4495
1747215300000|2025-05-14 09:35:00|4723|4720|4728|4727.5|4735|4734|4722|4720|6812
1747215600000|2025-05-14 09:40:00|4727|4726.5|4736|4735|4737.5|4736.5|4723|4722|5627
1747215900000|2025-05-14 09:45:00|4735.5|4735.5|4732|4731.5|4741|4739.5|4732|4731.5|3101
1747216200000|2025-05-14 09:50:00|4731|4731|4739.5|4738.5|4746|4745|4728.5|4727.5|4995
1747216500000|2025-05-14 09:55:00|4740|4739|4742.5|4741.5|4744.5|4743|4733|4732|5651
1747216800000|2025-05-14 10:00:00|4743|4742|4744.5|4743.5|4745.5|4745|4737|4736|6570
1747217100000|2025-05-14 10:05:00|4746|4744|4750|4749|4753.5|4752|4745|4743.5|7017
1747217400000|2025-05-14 10:10:00|4749.5|4748.5|4740|4739.5|4752.5|4751.5|4740|4739.5|4780
1747217700000|2025-05-14 10:15:00|4741|4740|4728|4726.5|4742|4741|4722|4721.5|4567
1747218000000|2025-05-14 10:20:00|4728.5|4727|4718|4716.5|4729|4728|4713|4712|5946
1747218300000|2025-05-14 10:25:00|4714.5|4713|4720.5|4719.5|4722|4720.5|4714|4712.5|3825
1747218600000|2025-05-14 10:30:00|4721|4719|4719.5|4718.5|4721|4720|4716|4715.5|2052
1747218900000|2025-05-14 10:35:00|4720|4719|4725|4724|4725|4724.5|4719|4718|2821
1747219200000|2025-05-14 10:40:00|4724.5|4723.5|4726.5|4725|4729|4728.5|4723|4722|3612
1747219500000|2025-05-14 10:45:00|4726|4727|4727|4726|4730|4729.5|4722.5|4722|3244
1747219800000|2025-05-14 10:50:00|4726.5|4725.5|4728|4727|4728.5|4727.5|4725.5|4724.5|2473
1747220100000|2025-05-14 10:55:00|4726|4727.5|4738.5|4737.5|4739.5|4738.5|4726|4725|2470
1747220400000|2025-05-14 11:00:00|4739|4738|4728|4727|4739|4738|4727.5|4727|3473
1747220700000|2025-05-14 11:05:00|4727.5|4726.5|4724.5|4723.5|4730.5|4729.5|4722|4721.5|4553
1747221000000|2025-05-14 11:10:00|4723|4722|4711.5|4710.5|4724|4723|4709.5|4709|3451
1747221300000|2025-05-14 11:15:00|4711|4711|4717.5|4717|4717.5|4717|4711|4710.5|1726
1747221600000|2025-05-14 11:20:00|4718|4717.5|4715|4714|4723.5|4722.5|4714|4713.5|2667
1747221900000|2025-05-14 11:25:00|4714|4714.5|4714.5|4713|4716.5|4715|4712|4711|1987
1747222200000|2025-05-14 11:30:00|4714|4713.5|4725|4724|4725|4724|4711|4710.5|3111
1747222500000|2025-05-14 11:35:00|4724.5|4723.5|4721|4720|4724.5|4723.5|4720.5|4719|3092
1747222800000|2025-05-14 11:40:00|4720|4719.5|4721|4720.5|4723.5|4723|4718.5|4717.5|2607
1747223100000|2025-05-14 11:45:00|4720.5|4720|4718|4717|4721|4720|4716.5|4716|2508
1747223400000|2025-05-14 11:50:00|4718.5|4717.5|4713.5|4713|4721|4720|4713.5|4712.5|1852
1747223700000|2025-05-14 11:55:00|4713|4712.5|4722|4721|4723.5|4722.5|4712|4711|2852
1747224000000|2025-05-14 12:00:00|4721.5|4719.5|4723.5|4722.5|4724.5|4723|4717|4716|2325
1747224300000|2025-05-14 12:05:00|4723|4722|4733.5|4732.5|4734.5|4733.5|4723|4722|2802
1747224600000|2025-05-14 12:10:00|4734|4733|4742|4741|4744.5|4743.5|4730|4729.5|6632
1747224900000|2025-05-14 12:15:00|4740.5|4740|4738.5|4737.5|4743.5|4742.5|4734.5|4733.5|3702
1747225200000|2025-05-14 12:20:00|4737.5|4737|4733|4732|4740.5|4739.5|4733|4732|5697
1747225500000|2025-05-14 12:25:00|4735|4733.5|4732|4731|4737|4736|4732|4731|3978
1747225800000|2025-05-14 12:30:00|4731.5|4728|4724|4723|4732|4729|4722.5|4721.5|4531
1747226100000|2025-05-14 12:35:00|4722.5|4721.5|4729|4728|4729|4728|4719.5|4718.5|3654
1747226400000|2025-05-14 12:40:00|4727.5|4727|4731.5|4730.5|4733.5|4732.5|4727.5|4727|3730
1747226700000|2025-05-14 12:45:00|4731|4731|4731.5|4730.5|4734.5|4734|4731|4730|3545
1747227000000|2025-05-14 12:50:00|4731|4730|4730|4729|4734.5|4733|4728|4727|3348
1747227300000|2025-05-14 12:55:00|4729.5|4728.5|4732.5|4731|4732.5|4731.5|4728.5|4727.5|2067
1747227600000|2025-05-14 13:00:00|4734|4732.5|4733.5|4732|4740|4739|4725|4724.5|4668
1747227900000|2025-05-14 13:05:00|4734|4732.5|4728.5|4727.5|4736|4735|4722.5|4722|3323
1747228200000|2025-05-14 13:10:00|4729|4728|4731.5|4730.5|4733|4732|4727.5|4726.5|3589
1747228500000|2025-05-14 13:15:00|4731|4730|4727.5|4726.5|4733.5|4732.5|4726.5|4725.5|4020
1747228800000|2025-05-14 13:20:00|4728.5|4727|4729.5|4729|4731.5|4730.5|4727.5|4726.5|3461
1747229100000|2025-05-14 13:25:00|4726.5|4728.5|4721|4720|4727|4728.5|4718|4717|3155
1747229400000|2025-05-14 13:30:00|4720.5|4719.5|4707|4706|4722.5|4721.5|4701.5|4701|18869
1747229700000|2025-05-14 13:35:00|4707.5|4706.5|4683|4682|4714.5|4714|4680|4679|11487
1747230000000|2025-05-14 13:40:00|4684|4682.5|4684|4683|4693|4691.5|4679.5|4678|15402
1747230300000|2025-05-14 13:45:00|4684.5|4683.5|4674|4673|4686.5|4685.5|4671.5|4670.5|8680
1747230600000|2025-05-14 13:50:00|4675.5|4674.5|4691.5|4690.5|4693.5|4692.5|4673|4672|8209
1747230900000|2025-05-14 13:55:00|4691|4690|4694|4693.5|4695|4693.5|4680|4678.5|10173
1747231200000|2025-05-14 14:00:00|4694.5|4693|4692|4691|4697.5|4697|4689|4688.5|6492
1747231500000|2025-05-14 14:05:00|4691|4689.5|4685|4683.5|4702.5|4701.5|4684.5|4683|8084
1747231800000|2025-05-14 14:10:00|4683|4681.5|4691|4690.5|4694|4692.5|4675|4674|5432
1747232100000|2025-05-14 14:15:00|4689.5|4690|4687|4686|4698|4697.5|4683|4682|7055
1747232400000|2025-05-14 14:20:00|4687.5|4686.5|4685.5|4684.5|4694.5|4693.5|4684|4683.5|4597
1747232700000|2025-05-14 14:25:00|4685|4687|4693|4692.5|4695|4694|4685|4687|4191
1747233000000|2025-05-14 14:30:00|4693.5|4692|4701|4700.5|4703.5|4702.5|4693|4692|4658
1747233300000|2025-05-14 14:35:00|4702.5|4702|4696|4695|4707|4706|4695.5|4695|6069
1747233600000|2025-05-14 14:40:00|4697.5|4696.5|4702.5|4701.5|4703|4702.5|4692|4691|6226
1747233900000|2025-05-14 14:45:00|4703|4702.5|4703.5|4703|4710|4709|4703|4702.5|5301
1747234200000|2025-05-14 14:50:00|4704|4704.5|4708.5|4708|4711.5|4711|4704|4704.5|4996
1747234500000|2025-05-14 14:55:00|4707.5|4707.5|4705.5|4704.5|4708|4708|4704|4703|5502
1747234800000|2025-05-14 15:00:00|4705|4705|4698.5|4697.5|4706|4705.5|4697.5|4697|4034
1747235100000|2025-05-14 15:05:00|4698|4696|4693.5|4692.5|4698.5|4698|4692.5|4691.5|6051
1747235400000|2025-05-14 15:10:00|4694|4693|4686|4685|4694.5|4694|4681.5|4681|11689
1747235700000|2025-05-14 15:15:00|4687.5|4687|4696.5|4695.5|4697.5|4697|4685.5|4684.5|7171
1747236000000|2025-05-14 15:20:00|4696|4696|4696|4695|4698.5|4698|4693|4692.5|12087
1747236300000|2025-05-14 15:25:00|4696.5|4695.5|4694|4693|4699|4698|4694|4692.5|11894
1747292400000|2025-05-15 07:00:00|4627.5|4620.5|4594|4591|4627.5|4625.5|4582.5|4580.5|14001
1747292700000|2025-05-15 07:05:00|4595.5|4592|4608.5|4608|4611|4610|4593.5|4592|7181
1747293000000|2025-05-15 07:10:00|4609.5|4609|4604|4603|4622|4621|4602.5|4601.5|13547
1747293300000|2025-05-15 07:15:00|4604.5|4604|4609|4607.5|4609.5|4608.5|4595.5|4594.5|4775
1747293600000|2025-05-15 07:20:00|4608.5|4606.5|4618.5|4617.5|4619.5|4618|4605.5|4605|6843
1747293900000|2025-05-15 07:25:00|4619|4617|4621|4620|4626|4624.5|4616|4615|3848
1747294200000|2025-05-15 07:30:00|4620.5|4619.5|4618.5|4617|4628.5|4627.5|4618.5|4617|6287
1747294500000|2025-05-15 07:35:00|4619|4617.5|4602.5|4601.5|4620|4619.5|4602.5|4601.5|4736
1747294800000|2025-05-15 07:40:00|4602|4602.5|4598|4597|4605|4604|4595.5|4594.5|5403
1747295100000|2025-05-15 07:45:00|4598.5|4597.5|4607|4606.5|4607|4606.5|4598|4597|2317
1747295400000|2025-05-15 07:50:00|4607.5|4606|4596.5|4596|4608|4607|4595.5|4595|3775
1747295700000|2025-05-15 07:55:00|4595.5|4595.5|4606.5|4605.5|4606.5|4605.5|4594.5|4594|1983
1747296000000|2025-05-15 08:00:00|4607|4606.5|4611.5|4610.5|4611.5|4611|4603|4602.5|2401
1747296300000|2025-05-15 08:05:00|4611|4610|4613|4612|4614.5|4614|4609|4608.5|3381
1747296600000|2025-05-15 08:10:00|4613.5|4612.5|4611.5|4610.5|4614.5|4614|4608.5|4608|1607
1747296900000|2025-05-15 08:15:00|4612|4611|4612|4611|4612|4611.5|4606.5|4606|1922
1747297200000|2025-05-15 08:20:00|4612.5|4612|4609|4608|4612.5|4612|4606|4605.5|2954
1747297500000|2025-05-15 08:25:00|4609.5|4608.5|4607.5|4607|4610.5|4610|4606|4605|1602
1747297800000|2025-05-15 08:30:00|4607|4606.5|4612.5|4611.5|4615.5|4615|4605|4604.5|3859
1747298100000|2025-05-15 08:35:00|4612|4612|4605.5|4605|4613|4612|4604|4603|3278
1747298400000|2025-05-15 08:40:00|4604.5|4604|4601|4600.5|4606|4605.5|4601|4600.5|1816
1747298700000|2025-05-15 08:45:00|4600.5|4600|4605.5|4604.5|4607.5|4606.5|4599|4598|3346
1747299000000|2025-05-15 08:50:00|4606|4605|4598.5|4598|4608.5|4607.5|4597.5|4597|2085
1747299300000|2025-05-15 08:55:00|4598|4597.5|4595.5|4594.5|4599.5|4599|4594.5|4593.5|1358
1747299600000|2025-05-15 09:00:00|4596|4595|4592.5|4591.5|4596.5|4595|4592.5|4591|2689
1747299900000|2025-05-15 09:05:00|4593|4592|4592.5|4592|4595|4594|4591|4590|5022
1747300200000|2025-05-15 09:10:00|4593|4593.5|4592.5|4592|4594.5|4594|4591|4590|1760
1747300500000|2025-05-15 09:15:00|4593|4591.5|4601.5|4600.5|4601.5|4600.5|4593|4591.5|4053
1747300800000|2025-05-15 09:20:00|4601|4601|4603.5|4602.5|4604|4603|4600.5|4599.5|1886
1747301100000|2025-05-15 09:25:00|4604|4603|4606.5|4606|4608|4607.5|4603.5|4602.5|4575
1747301400000|2025-05-15 09:30:00|4606|4605|4608|4607|4610.5|4610|4606|4605|2568
1747301700000|2025-05-15 09:35:00|4603.5|4602.5|4596.5|4595|4603.5|4602.5|4593|4592.5|7181
1747302000000|2025-05-15 09:40:00|4596|4595.5|4591.5|4590.5|4598|4597.5|4588.5|4587.5|4733
1747302300000|2025-05-15 09:45:00|4592|4591|4588|4587.5|4597.5|4596.5|4588|4587.5|3517
1747302600000|2025-05-15 09:50:00|4590|4589.5|4587.5|4586.5|4591|4590.5|4587|4586.5|1779
1747302900000|2025-05-15 09:55:00|4587|4586|4590.5|4589.5|4590.5|4589.5|4585|4584|2503
1747303200000|2025-05-15 10:00:00|4591|4590|4589|4588|4591.5|4590.5|4585.5|4584.5|1812
1747303500000|2025-05-15 10:05:00|4588.5|4587.5|4589|4588|4591|4590|4587|4586|1762
1747303800000|2025-05-15 10:10:00|4588.5|4587.5|4583.5|4582.5|4589|4587.5|4581.5|4580.5|1037
1747304100000|2025-05-15 10:15:00|4583|4581|4583|4582|4585|4584.5|4579|4577.5|1982
1747304400000|2025-05-15 10:20:00|4582.5|4581.5|4580.5|4579.5|4583.5|4583|4580.5|4579.5|1821
1747304700000|2025-05-15 10:25:00|4580|4579|4579|4578|4581.5|4581|4578|4577|918
1747305000000|2025-05-15 10:30:00|4578.5|4578.5|4579.5|4578.5|4579.5|4578.5|4576|4575.5|1548
1747305300000|2025-05-15 10:35:00|4580|4579.5|4590|4589.5|4591.5|4590.5|4579|4578|2697
1747305600000|2025-05-15 10:40:00|4590.5|4590|4591.5|4590.5|4593|4592|4588.5|4587.5|2341
1747305900000|2025-05-15 10:45:00|4591|4591|4585.5|4584.5|4591|4591|4585.5|4584.5|2461
1747306200000|2025-05-15 10:50:00|4585|4585.5|4587|4586.5|4588.5|4588|4583|4582.5|2573
1747306500000|2025-05-15 10:55:00|4587.5|4587|4590|4589|4590.5|4590|4587.5|4587|3979
1747306800000|2025-05-15 11:00:00|4589|4588|4589.5|4589|4596|4595|4589|4588|3057
1747307100000|2025-05-15 11:05:00|4590|4587.5|4586.5|4586|4590|4589.5|4584.5|4583.5|1751
1747307400000|2025-05-15 11:10:00|4586|4585.5|4589|4588|4589|4588|4585|4584.5|905
1747307700000|2025-05-15 11:15:00|4588.5|4588.5|4587|4586.5|4590|4589|4586|4585.5|1737
1747308000000|2025-05-15 11:20:00|4587.5|4587|4582|4581|4588.5|4587.5|4582|4581|1804
1747308300000|2025-05-15 11:25:00|4583.5|4581.5|4585.5|4585|4585.5|4585|4582.5|4581.5|1731
1747308600000|2025-05-15 11:30:00|4585|4584.5|4593.5|4593|4593.5|4593|4584|4583.5|1696
1747308900000|2025-05-15 11:35:00|4593|4592.5|4586|4585|4596.5|4596|4586|4585|2716
1747309200000|2025-05-15 11:40:00|4585.5|4585.5|4594|4593|4595.5|4594.5|4585.5|4585.5|1068
1747309500000|2025-05-15 11:45:00|4593|4592.5|4592|4591|4593.5|4592.5|4592|4591|931
1747309800000|2025-05-15 11:50:00|4591.5|4591.5|4586.5|4586|4591.5|4591.5|4585.5|4585|1259
1747310100000|2025-05-15 11:55:00|4587|4586.5|4591|4590.5|4591.5|4591|4586.5|4585.5|620
1747310400000|2025-05-15 12:00:00|4591.5|4591|4595|4594|4596.5|4595.5|4591.5|4591|1148
1747310700000|2025-05-15 12:05:00|4594.5|4594.5|4591.5|4591|4596.5|4596|4589|4588.5|1274
1747311000000|2025-05-15 12:10:00|4592|4591.5|4592.5|4592|4595|4594|4590.5|4590|1746
1747311300000|2025-05-15 12:15:00|4592|4591.5|4589|4588|4593|4592.5|4589|4588|1228
1747311600000|2025-05-15 12:20:00|4589.5|4588.5|4586.5|4585.5|4590|4589|4585.5|4585|3867
1747311900000|2025-05-15 12:25:00|4586|4585|4590|4588.5|4590|4588.5|4583.5|4583|597
1747312200000|2025-05-15 12:30:00|4589.5|4589|4600.5|4599.5|4601|4600|4588|4587.5|3791
1747312500000|2025-05-15 12:35:00|4601|4600|4605.5|4605|4606|4605.5|4599.5|4599|2325
1747312800000|2025-05-15 12:40:00|4604.5|4604|4612|4611|4613|4612|4601.5|4601|2218
1747313100000|2025-05-15 12:45:00|4611.5|4611.5|4606.5|4605.5|4611.5|4611.5|4605|4603.5|1784
1747313400000|2025-05-15 12:50:00|4605.5|4605|4603|4602|4605.5|4605|4600|4599.5|2929
1747313700000|2025-05-15 12:55:00|4604|4602.5|4605.5|4605|4611|4610.5|4604|4602.5|2543
1747314000000|2025-05-15 13:00:00|4606|4602.5|4600.5|4600|4606|4602.5|4597.5|4597|2999
1747314300000|2025-05-15 13:05:00|4601|4600.5|4601|4600.5|4605.5|4604.5|4600.5|4599.5|3560
1747314600000|2025-05-15 13:10:00|4600.5|4600|4609.5|4608|4609.5|4608.5|4600.5|4600|1957
1747314900000|2025-05-15 13:15:00|4609|4607|4608|4607.5|4609|4607.5|4604.5|4603.5|1413
1747315200000|2025-05-15 13:20:00|4608.5|4607|4608.5|4607.5|4610.5|4610|4606.5|4605.5|1706
1747315500000|2025-05-15 13:25:00|4609|4608|4613.5|4612.5|4614.5|4613.5|4609|4607.5|1618
1747315800000|2025-05-15 13:30:00|4613|4612|4623|4622|4625|4624.5|4610|4609.5|3140
1747316100000|2025-05-15 13:35:00|4624|4623|4615|4614.5|4624.5|4623.5|4613|4612|4632
1747316400000|2025-05-15 13:40:00|4614.5|4614|4613.5|4612|4618.5|4618|4611.5|4610.5|3319
1747316700000|2025-05-15 13:45:00|4613|4612.5|4601.5|4601|4613.5|4612.5|4601.5|4601|3620
1747317000000|2025-05-15 13:50:00|4601|4600.5|4612.5|4611.5|4613|4612|4599|4598.5|7753
1747317300000|2025-05-15 13:55:00|4611.5|4611|4611|4610|4613.5|4613|4607|4606.5|4186
1747317600000|2025-05-15 14:00:00|4612|4610.5|4613|4612.5|4616.5|4616|4609.5|4608.5|2742
1747317900000|2025-05-15 14:05:00|4612.5|4612|4610.5|4610|4615.5|4614.5|4610|4609.5|3072
1747318200000|2025-05-15 14:10:00|4609.5|4609|4611|4610|4613|4612|4606|4605|2687
1747318500000|2025-05-15 14:15:00|4611.5|4610.5|4614|4613|4614.5|4613.5|4608|4607|2104
1747318800000|2025-05-15 14:20:00|4615|4613.5|4611.5|4610.5|4617.5|4617|4609|4608.5|2069
1747319100000|2025-05-15 14:25:00|4611|4609.5|4606|4605|4611.5|4611|4605.5|4605|1928
1747319400000|2025-05-15 14:30:00|4606.5|4605.5|4598|4597|4607.5|4606.5|4597.5|4597|2858
1747319700000|2025-05-15 14:35:00|4599.5|4597.5|4603.5|4603|4604|4603.5|4595|4594.5|2402
1747320000000|2025-05-15 14:40:00|4602.5|4602|4612|4611|4612|4611|4602.5|4601.5|1631
1747320300000|2025-05-15 14:45:00|4611.5|4610.5|4610.5|4609.5|4613|4612|4606.5|4605.5|2222
1747320600000|2025-05-15 14:50:00|4612|4611.5|4607.5|4607|4614|4613|4606|4605.5|3961
1747320900000|2025-05-15 14:55:00|4608|4607.5|4609.5|4609|4609.5|4609|4606|4605|2678
1747321200000|2025-05-15 15:00:00|4610|4609.5|4609.5|4608.5|4611|4610|4606|4605.5|2090
1747321500000|2025-05-15 15:05:00|4609|4609|4610|4609|4610.5|4610|4608.5|4607.5|1523
1747321800000|2025-05-15 15:10:00|4610.5|4610|4615|4614.5|4616.5|4615.5|4607.5|4607|3344
1747322100000|2025-05-15 15:15:00|4616|4615.5|4616|4615|4621|4620|4614|4613.5|1951
1747322400000|2025-05-15 15:20:00|4615.5|4614.5|4620|4619|4621.5|4621|4615.5|4614.5|2048
1747322700000|2025-05-15 15:25:00|4619.5|4618.5|4617|4616.5|4619.5|4618.5|4615|4614.5|2510
1747378800000|2025-05-16 07:00:00|4585.5|4581.5|4587.5|4586|4599.5|4595.5|4582.5|4580|2620
1747379100000|2025-05-16 07:05:00|4588|4586.5|4583|4582|4588.5|4587|4581|4580|2649
1747379400000|2025-05-16 07:10:00|4582.5|4581.5|4595|4593.5|4597|4595.5|4582.5|4581.5|4428
1747379700000|2025-05-16 07:15:00|4594|4594|4587.5|4586.5|4594.5|4594|4586|4585|2484
1747380000000|2025-05-16 07:20:00|4586.5|4585.5|4581.5|4580.5|4591|4590|4580|4579.5|2526
1747380300000|2025-05-16 07:25:00|4580.5|4580|4574.5|4573.5|4583|4581.5|4574.5|4573.5|1597
1747380600000|2025-05-16 07:30:00|4574|4573|4586|4585|4587.5|4586.5|4574|4573|4944
1747380900000|2025-05-16 07:35:00|4585.5|4584.5|4585.5|4585|4588|4587.5|4584.5|4584|2612
1747381200000|2025-05-16 07:40:00|4587.5|4586.5|4572|4571|4588|4587|4571.5|4570.5|2355
1747381500000|2025-05-16 07:45:00|4573|4571.5|4571|4570|4577.5|4576.5|4568.5|4567.5|2781
1747381800000|2025-05-16 07:50:00|4572.5|4570.5|4576.5|4575.5|4578|4577.5|4571.5|4570.5|902
1747382100000|2025-05-16 07:55:00|4577|4576|4582|4581.5|4583|4581.5|4576.5|4575.5|1211
1747382400000|2025-05-16 08:00:00|4582.5|4582|4584.5|4583|4584.5|4583.5|4580|4579.5|1586
1747382700000|2025-05-16 08:05:00|4583.5|4582.5|4579.5|4578.5|4585|4584|4578.5|4578|2846
1747383000000|2025-05-16 08:10:00|4579|4578|4578|4577|4580.5|4579|4575.5|4575|1361
1747383300000|2025-05-16 08:15:00|4578.5|4577.5|4586|4585|4586|4585|4576.5|4576|3247
1747383600000|2025-05-16 08:20:00|4587|4585.5|4583|4582|4588.5|4587.5|4582|4581|1960
1747383900000|2025-05-16 08:25:00|4582.5|4581.5|4585.5|4585|4585.5|4585|4582.5|4581.5|752
1747384200000|2025-05-16 08:30:00|4585|4584.5|4583.5|4583|4585.5|4585|4582.5|4581.5|1599
1747384500000|2025-05-16 08:35:00|4583|4582.5|4580.5|4579.5|4584.5|4584|4580|4579.5|1667
1747384800000|2025-05-16 08:40:00|4581|4580|4582.5|4582|4583|4582.5|4580|4579.5|1092
1747385100000|2025-05-16 08:45:00|4583.5|4581.5|4587.5|4586.5|4587.5|4586.5|4583.5|4581.5|1395
1747385400000|2025-05-16 08:50:00|4587|4587|4586|4585.5|4587.5|4587|4585|4584.5|2248
1747385700000|2025-05-16 08:55:00|4585.5|4585|4582.5|4581.5|4585.5|4585|4581.5|4581|2716
1747386000000|2025-05-16 09:00:00|4583|4582|4584|4583.5|4584|4583.5|4580.5|4579.5|1880
1747386300000|2025-05-16 09:05:00|4584.5|4583|4581|4580|4585|4584|4580.5|4580|2226
1747386600000|2025-05-16 09:10:00|4582|4581|4586.5|4586|4586.5|4586|4581.5|4581|663
1747386900000|2025-05-16 09:15:00|4587.5|4587|4585.5|4584.5|4587.5|4587|4583.5|4582.5|2274
1747387200000|2025-05-16 09:20:00|4586.5|4585|4582.5|4582|4591|4590|4582.5|4582|1842
1747387500000|2025-05-16 09:25:00|4581.5|4581|4580.5|4579.5|4582|4581|4578.5|4577.5|2123
1747387800000|2025-05-16 09:30:00|4580|4580|4578|4577|4580.5|4580|4575|4574.5|2303
1747388100000|2025-05-16 09:35:00|4577.5|4577.5|4578.5|4577.5|4578.5|4577.5|4575|4574.5|1887
1747388400000|2025-05-16 09:40:00|4577.5|4578|4581.5|4581|4581.5|4581|4576.5|4576|1354
1747388700000|2025-05-16 09:45:00|4582|4581.5|4583.5|4583|4584|4583.5|4581|4580|2957
1747389000000|2025-05-16 09:50:00|4584|4582.5|4591.5|4591|4593.5|4593|4583|4582.5|14408
1747389300000|2025-05-16 09:55:00|4592.5|4591.5|4594|4593.5|4597|4596.5|4589.5|4588.5|15260
1747389600000|2025-05-16 10:00:00|4594.5|4594|4595|4594|4596.5|4596|4590|4589.5|3602
1747389900000|2025-05-16 10:05:00|4596|4594.5|4603|4602|4603|4602.5|4595.5|4594|2545
1747390200000|2025-05-16 10:10:00|4603.5|4602.5|4606|4605.5|4607.5|4606.5|4602|4601.5|2894
1747390500000|2025-05-16 10:15:00|4606.5|4606|4609|4608.5|4609.5|4609|4606.5|4605.5|2247
1747390800000|2025-05-16 10:20:00|4609.5|4608|4608|4607.5|4613.5|4613|4608|4607.5|3400
1747391100000|2025-05-16 10:25:00|4608.5|4608|4607.5|4606|4608.5|4608|4604.5|4603.5|1848
1747391400000|2025-05-16 10:30:00|4605|4606.5|4612.5|4612|4614|4613|4604.5|4604|2629
1747391700000|2025-05-16 10:35:00|4613|4611.5|4605|4604|4613|4612|4604.5|4604|1505
1747392000000|2025-05-16 10:40:00|4607|4606|4605|4604.5|4608.5|4607.5|4605|4604.5|1004
1747392300000|2025-05-16 10:45:00|4605.5|4605|4598.5|4597.5|4605.5|4605|4598.5|4597.5|2670
1747392600000|2025-05-16 10:50:00|4600|4599|4605.5|4605|4605.5|4605|4599|4598.5|1984
1747392900000|2025-05-16 10:55:00|4606|4605.5|4613|4612.5|4614|4613|4606|4605.5|1514
1747393200000|2025-05-16 11:00:00|4613.5|4611|4612.5|4611.5|4613.5|4612|4605.5|4604.5|3904
1747393500000|2025-05-16 11:05:00|4612|4612|4607|4606.5|4612|4612|4607|4606.5|1807
1747393800000|2025-05-16 11:10:00|4606|4605.5|4605.5|4605|4607.5|4606.5|4605|4604.5|1504
1747394100000|2025-05-16 11:15:00|4606.5|4605.5|4599|4598|4607.5|4607|4599|4597.5|1239
1747394400000|2025-05-16 11:20:00|4598.5|4597.5|4603|4602|4605|4604|4598.5|4597.5|1203
1747394700000|2025-05-16 11:25:00|4602.5|4601.5|4601|4600|4603.5|4602|4600|4599|1400
1747395000000|2025-05-16 11:30:00|4600.5|4599.5|4599|4598.5|4601|4600|4598.5|4597.5|979
1747395300000|2025-05-16 11:35:00|4598.5|4598|4601|4600.5|4603|4602.5|4598.5|4597.5|2387
1747395600000|2025-05-16 11:40:00|4600.5|4600|4599.5|4598.5|4601|4600.5|4599|4598.5|851
1747395900000|2025-05-16 11:45:00|4599|4598|4598.5|4598|4599|4598.5|4597|4596|1594
1747396200000|2025-05-16 11:50:00|4597.5|4597.5|4601|4600|4601|4600.5|4597.5|4597|1230
1747396500000|2025-05-16 11:55:00|4600.5|4599.5|4600.5|4600|4603.5|4602.5|4600|4599.5|700
1747396800000|2025-05-16 12:00:00|4600|4599.5|4593.5|4592.5|4601.5|4600.5|4592.5|4591.5|2654
1747397100000|2025-05-16 12:05:00|4594|4593|4591|4590|4596|4595|4590.5|4590|1608
1747397400000|2025-05-16 12:10:00|4590.5|4589.5|4593.5|4592.5|4594|4593.5|4589.5|4589|962
1747397700000|2025-05-16 12:15:00|4593|4593|4591|4590.5|4593.5|4593|4589|4588.5|2519
1747398000000|2025-05-16 12:20:00|4591.5|4591|4592.5|4592|4594|4593.5|4591|4590.5|1343
1747398300000|2025-05-16 12:25:00|4591.5|4591|4595|4593.5|4595.5|4594.5|4591.5|4591|1656
1747398600000|2025-05-16 12:30:00|4594.5|4592.5|4587.5|4586.5|4594.5|4593.5|4585.5|4585|2496
1747398900000|2025-05-16 12:35:00|4588|4587|4586|4585|4588|4587.5|4580|4579.5|2289
1747399200000|2025-05-16 12:40:00|4585.5|4584.5|4585|4584.5|4588.5|4587|4584.5|4584|2099
1747399500000|2025-05-16 12:45:00|4586|4585|4583|4582.5|4586|4585|4582.5|4582|1713
1747399800000|2025-05-16 12:50:00|4583.5|4581|4579.5|4579|4583.5|4581.5|4578.5|4578|2936
1747400100000|2025-05-16 12:55:00|4579|4578.5|4580|4579.5|4583.5|4583|4579|4578.5|1977
1747400400000|2025-05-16 13:00:00|4580.5|4580|4581|4580|4581|4580.5|4575|4574|2659
1747400700000|2025-05-16 13:05:00|4580.5|4580.5|4585|4584|4585.5|4584.5|4580.5|4579.5|2758
1747401000000|2025-05-16 13:10:00|4585.5|4585|4585|4584.5|4586|4585.5|4582.5|4581.5|2010
1747401300000|2025-05-16 13:15:00|4585.5|4585|4584|4583|4585.5|4585|4582|4581|5601
1747401600000|2025-05-16 13:20:00|4583.5|4582.5|4577.5|4576.5|4583.5|4582.5|4577.5|4576.5|2082
1747401900000|2025-05-16 13:25:00|4576.5|4576|4586|4585|4586|4585|4576.5|4576|2113
1747402200000|2025-05-16 13:30:00|4586.5|4586|4590|4589|4590|4589|4585|4584|9205
1747402500000|2025-05-16 13:35:00|4590.5|4590|4594|4593|4594|4593|4588|4587|10006
1747402800000|2025-05-16 13:40:00|4593|4593.5|4587|4586.5|4596|4595|4586.5|4586|9507
1747403100000|2025-05-16 13:45:00|4586|4586|4578|4577.5|4587.5|4587|4576.5|4575.5|17094
1747403400000|2025-05-16 13:50:00|4578.5|4578|4581|4580.5|4581.5|4581|4576.5|4576|6493
1747403700000|2025-05-16 13:55:00|4581.5|4581|4586.5|4585.5|4588|4587|4581|4580.5|8650
1747404000000|2025-05-16 14:00:00|4585.5|4584.5|4596.5|4596|4597|4596.5|4581|4579.5|10411
1747404300000|2025-05-16 14:05:00|4596|4595.5|4596|4595|4598|4597|4593|4592|16721
1747404600000|2025-05-16 14:10:00|4597|4595.5|4595.5|4595|4600.5|4599.5|4591.5|4590.5|8022
1747404900000|2025-05-16 14:15:00|4596|4595.5|4599.5|4599|4600.5|4600|4595.5|4595|4499
1747405200000|2025-05-16 14:20:00|4600|4599.5|4598|4597.5|4600|4599.5|4597|4596.5|4302
1747405500000|2025-05-16 14:25:00|4597.5|4597|4596|4595.5|4598.5|4598|4593|4592|4396
1747405800000|2025-05-16 14:30:00|4595.5|4595|4603|4602|4603.5|4602|4593|4592.5|5027
1747406100000|2025-05-16 14:35:00|4603.5|4602.5|4606.5|4606|4608|4607|4601.5|4601|5673
1747406400000|2025-05-16 14:40:00|4607|4606.5|4592.5|4592|4607|4606.5|4592.5|4592|6973
1747406700000|2025-05-16 14:45:00|4593|4593.5|4596.5|4595.5|4599|4598.5|4593|4592.5|3588
1747407000000|2025-05-16 14:50:00|4596|4595|4598|4597.5|4600.5|4600|4592|4591.5|4939
1747407300000|2025-05-16 14:55:00|4598.5|4598|4606.5|4605.5|4607|4606.5|4598|4597.5|4144
1747407600000|2025-05-16 15:00:00|4607.5|4607|4607.5|4607|4608.5|4608|4605|4604.5|7429
1747407900000|2025-05-16 15:05:00|4608|4606.5|4609.5|4609|4610.5|4610|4607|4606.5|5162
1747408200000|2025-05-16 15:10:00|4610|4609.5|4609.5|4609|4610.5|4610|4608.5|4608|5504
1747408500000|2025-05-16 15:15:00|4610|4608.5|4609|4608.5|4612|4611.5|4608|4607|9797
1747408800000|2025-05-16 15:20:00|4608.5|4608|4605.5|4604.5|4610.5|4609.5|4603.5|4603|6733
1747409100000|2025-05-16 15:25:00|4606.5|4605|4607.5|4606|4608.5|4608|4605|4604.5|5834
1747638000000|2025-05-19 07:00:00|4648|4643.5|4624.5|4621.5|4648|4644|4616.5|4613|2260
1747638300000|2025-05-19 07:05:00|4625|4619.5|4596.5|4594.5|4625|4619.5|4590.5|4588.5|5032
1747638600000|2025-05-19 07:10:00|4596|4593.5|4596.5|4595|4602.5|4601.5|4592|4590|2409
1747638900000|2025-05-19 07:15:00|4599|4595.5|4599.5|4598|4602|4601.5|4596|4595|3165
1747639200000|2025-05-19 07:20:00|4599|4597|4596|4595|4599|4598|4589.5|4589|3739
1747639500000|2025-05-19 07:25:00|4596.5|4595.5|4600.5|4600|4604|4602.5|4595.5|4594.5|3978
1747639800000|2025-05-19 07:30:00|4601|4601|4606|4604.5|4610.5|4609.5|4601|4601|2956
1747640100000|2025-05-19 07:35:00|4606.5|4605|4605.5|4604.5|4607|4606|4601.5|4601|1467
1747640400000|2025-05-19 07:40:00|4605|4605|4592|4591|4605|4605|4592|4591|1431
1747640700000|2025-05-19 07:45:00|4591.5|4590.5|4592|4590.5|4592|4591|4586.5|4585|976
1747641000000|2025-05-19 07:50:00|4591.5|4590|4592|4591|4595|4593.5|4590|4589.5|1196
1747641300000|2025-05-19 07:55:00|4591.5|4591.5|4586.5|4586|4592|4591.5|4586|4585.5|495
1747641600000|2025-05-19 08:00:00|4586|4585.5|4582|4581|4588.5|4587.5|4580.5|4579.5|890
1747641900000|2025-05-19 08:05:00|4582.5|4580.5|4577|4576|4583|4582|4576|4575.5|876
1747642200000|2025-05-19 08:10:00|4577.5|4576.5|4577.5|4576.5|4578|4577.5|4576|4575.5|478
1747642500000|2025-05-19 08:15:00|4577|4577|4577.5|4576.5|4579|4578|4577|4575.5|666
1747642800000|2025-05-19 08:20:00|4576.5|4575.5|4571|4570|4576.5|4575.5|4570.5|4569.5|350
1747643100000|2025-05-19 08:25:00|4571.5|4570.5|4571|4570|4572|4571|4566.5|4565|941
1747643400000|2025-05-19 08:30:00|4572|4571|4565.5|4564|4572|4571|4564|4563|1036
1747643700000|2025-05-19 08:35:00|4564.5|4564.5|4564|4563|4564.5|4564.5|4563.5|4562.5|483
1747644000000|2025-05-19 08:40:00|4563|4562|4564|4563|4564|4563|4561.5|4560.5|1783
1747644300000|2025-05-19 08:45:00|4564.5|4563.5|4564.5|4563.5|4570.5|4569.5|4564|4563|959
1747644600000|2025-05-19 08:50:00|4564|4563|4565|4564|4565|4564.5|4561.5|4560.5|1519
1747644900000|2025-05-19 08:55:00|4565.5|4564.5|4558|4557|4565.5|4564.5|4557.5|4556|1115
1747645200000|2025-05-19 09:00:00|4557.5|4556.5|4548.5|4547|4558|4556.5|4548|4547|1880
1747645500000|2025-05-19 09:05:00|4549.5|4548.5|4544|4543|4550.5|4549.5|4543.5|4542.5|3038
1747645800000|2025-05-19 09:10:00|4543.5|4543.5|4541|4539.5|4545|4544|4540|4539|1904
1747646100000|2025-05-19 09:15:00|4540.5|4540|4541|4540.5|4543|4542.5|4538|4537|1638
1747646400000|2025-05-19 09:20:00|4541.5|4541|4540.5|4540|4543|4542|4538.5|4538|1412
1747646700000|2025-05-19 09:25:00|4540|4539.5|4543.5|4543|4544|4543.5|4538.5|4537.5|1375
1747647000000|2025-05-19 09:30:00|4544|4542.5|4542.5|4541.5|4546.5|4546|4542.5|4541.5|448
1747647300000|2025-05-19 09:35:00|4543|4542|4542.5|4541.5|4543|4542|4540|4539.5|696
1747647600000|2025-05-19 09:40:00|4543|4542|4544|4543.5|4546.5|4545.5|4542.5|4541.5|1284
1747647900000|2025-05-19 09:45:00|4543.5|4543|4537.5|4536.5|4544|4543|4537|4536.5|1347
1747648200000|2025-05-19 09:50:00|4537|4537|4541|4540|4543|4542|4536|4535.5|1008
1747648500000|2025-05-19 09:55:00|4541.5|4539|4533|4532|4541.5|4540.5|4533|4532|1190
1747648800000|2025-05-19 10:00:00|4533.5|4532.5|4531|4530.5|4535.5|4534.5|4528.5|4528|499
1747649100000|2025-05-19 10:05:00|4531.5|4531|4533|4532|4533.5|4532|4530|4529|715
1747649400000|2025-05-19 10:10:00|4532|4531|4530|4529|4532.5|4531.5|4529|4528.5|1282
1747649700000|2025-05-19 10:15:00|4530.5|4528.5|4532|4531|4532|4531|4527|4525.5|1686
1747650000000|2025-05-19 10:20:00|4531|4530.5|4530|4529|4534.5|4533.5|4529|4528|1620
1747650300000|2025-05-19 10:25:00|4532|4531.5|4531.5|4531|4535|4534.5|4528.5|4527.5|2728
1747650600000|2025-05-19 10:30:00|4532.5|4531.5|4535|4534|4536.5|4535.5|4530.5|4529.5|1951
1747650900000|2025-05-19 10:35:00|4534.5|4534.5|4534.5|4534|4537|4536|4534|4533|1251
1747651200000|2025-05-19 10:40:00|4535|4533.5|4535.5|4534.5|4538.5|4537|4532.5|4532|1600
1747651500000|2025-05-19 10:45:00|4535|4535|4537.5|4536|4538.5|4537|4535|4534.5|566
1747651800000|2025-05-19 10:50:00|4538|4536.5|4534.5|4534|4538.5|4537|4534.5|4534|1989
1747652100000|2025-05-19 10:55:00|4535|4535.5|4533|4532|4537|4535.5|4532|4531.5|1096
1747652400000|2025-05-19 11:00:00|4532.5|4531.5|4538.5|4537.5|4540|4539|4532|4531.5|1667
1747652700000|2025-05-19 11:05:00|4539|4536|4533.5|4532.5|4539|4537.5|4533.5|4532.5|820
1747653000000|2025-05-19 11:10:00|4533|4532|4531|4530|4533.5|4533|4530.5|4529.5|916
1747653300000|2025-05-19 11:15:00|4530.5|4529.5|4529|4528|4532|4531.5|4528|4527|1167
1747653600000|2025-05-19 11:20:00|4528.5|4529|4531.5|4531|4532.5|4531.5|4528.5|4528|1497
1747653900000|2025-05-19 11:25:00|4532|4531.5|4528.5|4527.5|4533.5|4532|4528.5|4527.5|1154
1747654200000|2025-05-19 11:30:00|4528|4527|4524|4523|4528|4527|4520.5|4520|1147
1747654500000|2025-05-19 11:35:00|4523.5|4523.5|4525.5|4525|4526|4525|4523|4522|1406
1747654800000|2025-05-19 11:40:00|4525|4524.5|4529.5|4529|4530|4529.5|4525|4524.5|1388
1747655100000|2025-05-19 11:45:00|4530|4528.5|4530.5|4529.5|4533.5|4532.5|4529.5|4528.5|1123
1747655400000|2025-05-19 11:50:00|4530|4530|4531|4530|4531|4530|4528.5|4527.5|612
1747655700000|2025-05-19 11:55:00|4530.5|4529.5|4528.5|4527.5|4531|4529.5|4528|4527.5|883
1747656000000|2025-05-19 12:00:00|4529.5|4527|4530|4529|4532.5|4532|4528.5|4527|1015
1747656300000|2025-05-19 12:05:00|4529.5|4528.5|4528.5|4527.5|4530|4529|4526.5|4525.5|834
1747656600000|2025-05-19 12:10:00|4528|4528|4529|4528.5|4530.5|4530|4528|4528|670
1747656900000|2025-05-19 12:15:00|4528.5|4528|4528.5|4527|4528.5|4528|4526|4525|859
1747657200000|2025-05-19 12:20:00|4529.5|4527.5|4533|4532|4534|4533|4528.5|4527.5|712
1747657500000|2025-05-19 12:25:00|4532|4531.5|4534.5|4533|4534.5|4533.5|4532|4531.5|786
1747657800000|2025-05-19 12:30:00|4534|4533.5|4536.5|4535.5|4538|4537|4534|4533|578
1747658100000|2025-05-19 12:35:00|4537|4536|4536.5|4535.5|4538.5|4537.5|4535|4534|1246
1747658400000|2025-05-19 12:40:00|4537.5|4536|4537|4536|4538.5|4538|4536.5|4535|871
1747658700000|2025-05-19 12:45:00|4536.5|4536.5|4538|4537.5|4542|4541|4536|4535|726
1747659000000|2025-05-19 12:50:00|4538.5|4538|4543|4542.5|4545|4544|4538|4538|969
1747659300000|2025-05-19 12:55:00|4542.5|4542|4537.5|4536.5|4542.5|4542|4536|4535|709
1747659600000|2025-05-19 13:00:00|4537|4536|4532.5|4531.5|4540.5|4539.5|4532.5|4531.5|920
1747659900000|2025-05-19 13:05:00|4533|4532|4532|4531|4534.5|4533.5|4531|4530.5|1018
1747660200000|2025-05-19 13:10:00|4532.5|4531.5|4529.5|4528.5|4538.5|4537|4527.5|4526.5|3803
1747660500000|2025-05-19 13:15:00|4529|4528|4535.5|4535|4537|4536|4527.5|4527|1175
1747660800000|2025-05-19 13:20:00|4536|4535.5|4537|4536|4537.5|4536.5|4534.5|4533.5|1300
1747661100000|2025-05-19 13:25:00|4536.5|4535.5|4544.5|4543.5|4544.5|4543.5|4534.5|4534|2025
1747661400000|2025-05-19 13:30:00|4545|4544.5|4550|4549.5|4552|4551.5|4543|4542.5|7275
1747661700000|2025-05-19 13:35:00|4549.5|4549|4554|4553.5|4556.5|4556|4549.5|4549|2774
1747662000000|2025-05-19 13:40:00|4553.5|4553|4555|4554|4558|4557|4553.5|4553|3586
1747662300000|2025-05-19 13:45:00|4555.5|4554.5|4557.5|4557|4559|4558|4554|4553|2364
1747662600000|2025-05-19 13:50:00|4558|4556.5|4555.5|4555|4559.5|4558.5|4555|4553.5|2431
1747662900000|2025-05-19 13:55:00|4555|4554.5|4550|4549.5|4555|4555|4550|4549.5|1308
1747663200000|2025-05-19 14:00:00|4549.5|4549|4552.5|4551.5|4558|4557|4548.5|4548|2871
1747663500000|2025-05-19 14:05:00|4553|4552|4557|4556|4557.5|4557|4550.5|4549.5|2998
1747663800000|2025-05-19 14:10:00|4558|4556.5|4564|4563|4564.5|4564|4556|4555.5|3120
1747664100000|2025-05-19 14:15:00|4563.5|4563.5|4576.5|4576|4576.5|4576|4563.5|4563.5|3387
1747664400000|2025-05-19 14:20:00|4577.5|4576.5|4576.5|4575.5|4578.5|4577.5|4575|4574|1938
1747664700000|2025-05-19 14:25:00|4576|4575|4573|4572|4576|4575|4569|4568.5|4453
1747665000000|2025-05-19 14:30:00|4572.5|4571.5|4566.5|4566|4572.5|4571.5|4564|4562.5|2661
1747665300000|2025-05-19 14:35:00|4567|4566.5|4569|4568|4570.5|4569.5|4566.5|4566|1428
1747665600000|2025-05-19 14:40:00|4569.5|4569|4572|4571.5|4572|4571.5|4568.5|4567.5|2083
1747665900000|2025-05-19 14:45:00|4573|4572|4575|4573.5|4576|4575|4572|4571|1595
1747666200000|2025-05-19 14:50:00|4574|4573|4580|4579.5|4580.5|4579.5|4574|4573|1276
1747666500000|2025-05-19 14:55:00|4580.5|4580|4582.5|4582|4589.5|4589|4580|4579.5|3416
1747666800000|2025-05-19 15:00:00|4583|4582.5|4579|4578|4584|4583|4578.5|4577.5|1558
1747667100000|2025-05-19 15:05:00|4578.5|4576.5|4583|4582.5|4583.5|4582.5|4574.5|4573.5|1147
1747667400000|2025-05-19 15:10:00|4583.5|4583|4589.5|4589|4590.5|4590|4583.5|4582.5|3453
1747667700000|2025-05-19 15:15:00|4590|4589.5|4591.5|4590.5|4594.5|4594|4589.5|4588.5|1939
1747668000000|2025-05-19 15:20:00|4590.5|4591|4589.5|4589|4591|4591|4587.5|4587|1933
1747668300000|2025-05-19 15:25:00|4589|4588|4589.5|4588|4591|4590|4587|4586.5|2886
1747724400000|2025-05-20 07:00:00|4624.5|4620|4608|4607|4632.5|4630.5|4605|4603|5563
1747724700000|2025-05-20 07:05:00|4607.5|4606.5|4603.5|4602|4614|4612|4601|4600|2453
1747725000000|2025-05-20 07:10:00|4603|4601.5|4596.5|4595.5|4605|4603.5|4594.5|4593.5|1841
1747725300000|2025-05-20 07:15:00|4596|4595|4591|4590|4596|4595|4587|4585.5|3214
1747725600000|2025-05-20 07:20:00|4590|4589.5|4590.5|4589.5|4591.5|4591|4586|4585|1811
1747725900000|2025-05-20 07:25:00|4589.5|4589|4582.5|4581|4590|4589.5|4582|4581|3437
1747726200000|2025-05-20 07:30:00|4583|4582.5|4583.5|4582.5|4588|4586.5|4583|4582|1632
1747726500000|2025-05-20 07:35:00|4583|4582|4571|4570|4583.5|4582.5|4571|4570|2130
1747726800000|2025-05-20 07:40:00|4571.5|4570.5|4570.5|4569.5|4572|4571.5|4568.5|4568|2472
1747727100000|2025-05-20 07:45:00|4569|4568.5|4561|4560|4569|4568.5|4559|4558|2124
1747727400000|2025-05-20 07:50:00|4561.5|4559.5|4563.5|4562.5|4567|4566.5|4560.5|4559|2636
1747727700000|2025-05-20 07:55:00|4565|4563|4567.5|4566|4568.5|4567.5|4562.5|4562|1837
1747728000000|2025-05-20 08:00:00|4568|4566.5|4570|4569|4572|4571|4567.5|4566.5|2049
1747728300000|2025-05-20 08:05:00|4569.5|4569.5|4566.5|4565.5|4571.5|4571|4565|4564.5|2749
1747728600000|2025-05-20 08:10:00|4566|4565|4569|4568|4569|4568|4564.5|4563.5|1502
1747728900000|2025-05-20 08:15:00|4568.5|4567.5|4578|4577.5|4580|4579|4568.5|4567.5|1848
1747729200000|2025-05-20 08:20:00|4577.5|4576|4578.5|4577.5|4579|4578.5|4576|4574.5|1062
1747729500000|2025-05-20 08:25:00|4578|4578|4574|4573|4579|4578|4573.5|4572.5|2069
1747729800000|2025-05-20 08:30:00|4573.5|4572|4575|4574|4577|4575.5|4573|4572|583
1747730100000|2025-05-20 08:35:00|4574.5|4574.5|4573.5|4573|4575|4574.5|4570|4569|997
1747730400000|2025-05-20 08:40:00|4574|4572.5|4579|4578|4579.5|4578.5|4573.5|4572.5|1197
1747730700000|2025-05-20 08:45:00|4578.5|4578.5|4574.5|4573.5|4579|4578.5|4573|4572.5|1459
1747731000000|2025-05-20 08:50:00|4574|4573|4562.5|4561.5|4574.5|4573.5|4562|4561|2350
1747731300000|2025-05-20 08:55:00|4563|4562|4564.5|4563.5|4565|4564.5|4562.5|4561.5|2383
1747731600000|2025-05-20 09:00:00|4565.5|4565|4570|4569|4570|4569|4561.5|4560|1483
1747731900000|2025-05-20 09:05:00|4570.5|4569.5|4562|4561|4570.5|4570|4561|4560|1580
1747732200000|2025-05-20 09:10:00|4561.5|4560.5|4559.5|4558.5|4562.5|4561.5|4559.5|4558.5|2349
1747732500000|2025-05-20 09:15:00|4560.5|4559.5|4562|4560.5|4562|4561.5|4559.5|4558.5|1262
1747732800000|2025-05-20 09:20:00|4562.5|4561|4567|4566|4567|4566.5|4561.5|4560.5|1211
1747733100000|2025-05-20 09:25:00|4567.5|4566.5|4562.5|4561.5|4567.5|4566.5|4561|4560|2179
1747733400000|2025-05-20 09:30:00|4563|4562|4568|4567|4568.5|4568|4561|4560.5|1525
1747733700000|2025-05-20 09:35:00|4568.5|4568|4561|4560.5|4568.5|4568|4561|4560|2028
1747734000000|2025-05-20 09:40:00|4560.5|4560|4560|4559.5|4562.5|4562|4559|4558|1486
1747734300000|2025-05-20 09:45:00|4560.5|4560|4555.5|4555|4562|4561|4555.5|4555|1943
1747734600000|2025-05-20 09:50:00|4556|4557|4562|4561|4562|4561.5|4556|4557|1181
1747734900000|2025-05-20 09:55:00|4561.5|4561.5|4562|4561|4563|4562.5|4560.5|4560|1113
1747735200000|2025-05-20 10:00:00|4562.5|4561.5|4563.5|4562|4565|4564|4561|4559.5|1480
1747735500000|2025-05-20 10:05:00|4563|4561|4564|4563|4564|4563|4560.5|4560|2059
1747735800000|2025-05-20 10:10:00|4563.5|4562.5|4565.5|4565|4566|4565|4563|4562.5|1586
1747736100000|2025-05-20 10:15:00|4566|4566.5|4568|4567|4569.5|4568.5|4566|4565.5|650
1747736400000|2025-05-20 10:20:00|4567.5|4566.5|4565.5|4564.5|4568|4567|4564|4563.5|976
1747736700000|2025-05-20 10:25:00|4566|4565|4561|4560|4566.5|4565.5|4560.5|4560|1362
1747737000000|2025-05-20 10:30:00|4561.5|4560.5|4564.5|4564|4565|4564|4561|4560.5|1559
1747737300000|2025-05-20 10:35:00|4565|4563.5|4558|4557|4565|4563.5|4557.5|4556.5|2828
1747737600000|2025-05-20 10:40:00|4557.5|4556.5|4555.5|4554.5|4557.5|4556.5|4551.5|4551|3285
1747737900000|2025-05-20 10:45:00|4555|4554|4560|4559.5|4560.5|4559.5|4554.5|4553.5|2474
1747738200000|2025-05-20 10:50:00|4560.5|4560|4563|4562|4563.5|4562.5|4560.5|4559|2151
1747738500000|2025-05-20 10:55:00|4562.5|4561.5|4567|4566|4569.5|4568.5|4562.5|4561.5|1784
1747738800000|2025-05-20 11:00:00|4567.5|4567|4569|4568|4571|4570|4567|4566|1038
1747739100000|2025-05-20 11:05:00|4568|4567|4565|4563.5|4569|4568.5|4563.5|4562.5|1119
1747739400000|2025-05-20 11:10:00|4564.5|4563|4565.5|4564.5|4566.5|4565.5|4563|4562|2222
1747739700000|2025-05-20 11:15:00|4566|4565|4565.5|4564.5|4569.5|4568.5|4565.5|4564.5|1214
1747740000000|2025-05-20 11:20:00|4564.5|4564|4560.5|4560|4565|4564.5|4560.5|4560|1355
1747740300000|2025-05-20 11:25:00|4560|4559.5|4564.5|4563.5|4566|4565.5|4560|4559|958
1747740600000|2025-05-20 11:30:00|4565|4564|4568|4567.5|4568.5|4567.5|4564.5|4563.5|1674
1747740900000|2025-05-20 11:35:00|4568.5|4568|4567.5|4566.5|4569.5|4569|4566.5|4565.5|919
1747741200000|2025-05-20 11:40:00|4567|4566|4566.5|4566|4567|4566|4565|4564.5|1725
1747741500000|2025-05-20 11:45:00|4567|4565.5|4569|4568.5|4569|4568.5|4564|4563|1054
1747741800000|2025-05-20 11:50:00|4568|4568|4571|4570|4572.5|4571.5|4568|4567|1355
1747742100000|2025-05-20 11:55:00|4570.5|4569|4572.5|4571.5|4572.5|4571.5|4568|4567.5|840
1747742400000|2025-05-20 12:00:00|4573.5|4572.5|4569.5|4569|4574|4573|4568|4567|1380
1747742700000|2025-05-20 12:05:00|4570|4568.5|4575|4574|4575.5|4574|4569.5|4568|791
1747743000000|2025-05-20 12:10:00|4576|4575|4571|4570.5|4576|4575|4571|4570.5|1052
1747743300000|2025-05-20 12:15:00|4571.5|4570|4574.5|4573.5|4575|4574.5|4571|4570|1264
1747743600000|2025-05-20 12:20:00|4575|4574|4575.5|4574.5|4577.5|4576.5|4574|4573.5|597
1747743900000|2025-05-20 12:25:00|4576|4575|4573|4572.5|4576|4575|4573|4572|852
1747744200000|2025-05-20 12:30:00|4574|4573|4576.5|4575.5|4577.5|4576.5|4574|4573|1336
1747744500000|2025-05-20 12:35:00|4576|4576|4576.5|4575.5|4577.5|4576.5|4574|4573.5|1384
1747744800000|2025-05-20 12:40:00|4576|4576|4577.5|4577|4578.5|4578|4575.5|4575|1333
1747745100000|2025-05-20 12:45:00|4577|4576.5|4576|4575|4579.5|4579|4575.5|4575|1744
1747745400000|2025-05-20 12:50:00|4576.5|4575.5|4575|4574.5|4576.5|4575.5|4572.5|4571.5|1989
1747745700000|2025-05-20 12:55:00|4574.5|4574|4572|4571|4575.5|4575|4571|4570.5|1725
1747746000000|2025-05-20 13:00:00|4574|4571.5|4575.5|4574.5|4575.5|4575|4571|4570|1106
1747746300000|2025-05-20 13:05:00|4575|4574|4577.5|4576.5|4577.5|4576.5|4573|4572|2045
1747746600000|2025-05-20 13:10:00|4576.5|4577|4577|4576.5|4579.5|4579|4576.5|4575.5|928
1747746900000|2025-05-20 13:15:00|4577.5|4577|4577|4576|4580.5|4580|4577|4576|839
1747747200000|2025-05-20 13:20:00|4577.5|4576.5|4573|4572.5|4579.5|4578.5|4572.5|4571.5|1089
1747747500000|2025-05-20 13:25:00|4573.5|4572|4569.5|4568.5|4575|4574.5|4568.5|4567.5|2032
1747747800000|2025-05-20 13:30:00|4570|4569|4575.5|4574.5|4576|4575|4567|4565.5|2041
1747748100000|2025-05-20 13:35:00|4574.5|4575|4582|4581|4583.5|4583|4574|4573|3820
1747748400000|2025-05-20 13:40:00|4581.5|4580.5|4575.5|4575|4584.5|4583.5|4575|4574.5|2992
1747748700000|2025-05-20 13:45:00|4574.5|4574.5|4571|4570|4576.5|4575.5|4570.5|4570|3273
1747749000000|2025-05-20 13:50:00|4571.5|4570.5|4577.5|4576.5|4579.5|4579|4570.5|4569.5|1571
1747749300000|2025-05-20 13:55:00|4576|4575|4571|4569.5|4578.5|4578|4570.5|4569.5|2241
1747749600000|2025-05-20 14:00:00|4570.5|4570|4578.5|4577.5|4580|4579.5|4570.5|4570|3364
1747749900000|2025-05-20 14:05:00|4578|4577|4575.5|4574.5|4581.5|4580.5|4575|4574|1982
1747750200000|2025-05-20 14:10:00|4575|4574|4571.5|4570.5|4576.5|4575.5|4571.5|4570.5|1678
1747750500000|2025-05-20 14:15:00|4571|4570|4573|4572|4573|4572.5|4570|4569|1237
1747750800000|2025-05-20 14:20:00|4574|4572.5|4570|4569|4575.5|4575|4568|4567|2874
1747751100000|2025-05-20 14:25:00|4569.5|4568.5|4563|4562|4571|4570.5|4563|4562|2311
1747751400000|2025-05-20 14:30:00|4562.5|4561.5|4560.5|4560|4567.5|4567|4558.5|4558|4067
1747751700000|2025-05-20 14:35:00|4561|4560.5|4570|4569|4570|4569|4558.5|4558|3236
1747752000000|2025-05-20 14:40:00|4570.5|4570|4565|4564|4570.5|4570|4563.5|4563|2410
1747752300000|2025-05-20 14:45:00|4565.5|4565|4565|4564|4566.5|4565.5|4563.5|4563|3724
1747752600000|2025-05-20 14:50:00|4564|4563.5|4559.5|4559|4565|4564|4559|4558.5|1993
1747752900000|2025-05-20 14:55:00|4558.5|4558|4560|4559|4562|4561.5|4558.5|4557.5|2497
1747753200000|2025-05-20 15:00:00|4559.5|4558.5|4563.5|4563|4563.5|4563|4557|4556|3238
1747753500000|2025-05-20 15:05:00|4563|4562.5|4563|4562.5|4565|4564.5|4562|4561|2732
1747753800000|2025-05-20 15:10:00|4563.5|4563|4565.5|4565|4566|4565.5|4562.5|4561.5|1297
1747754100000|2025-05-20 15:15:00|4565|4564.5|4563|4562.5|4565.5|4565|4559.5|4559|2571
1747754400000|2025-05-20 15:20:00|4562.5|4562|4559.5|4559|4563|4562|4558.5|4558|1684
1747754700000|2025-05-20 15:25:00|4559|4558.5|4560|4559|4561.5|4561|4558|4557.5|2382
1747810800000|2025-05-21 07:00:00|4565.5|4561.5|4542|4539|4578|4572.5|4539|4535.5|3330
1747811100000|2025-05-21 07:05:00|4541|4538.5|4535|4534|4541|4538.5|4529.5|4527.5|1980
1747811400000|2025-05-21 07:10:00|4534.5|4533|4536|4534.5|4543.5|4542|4533.5|4532|2926
1747811700000|2025-05-21 07:15:00|4535.5|4534|4542.5|4541|4546|4545|4535.5|4534|1922
1747812000000|2025-05-21 07:20:00|4543|4541.5|4538.5|4537.5|4543|4541.5|4536.5|4535.5|1441
1747812300000|2025-05-21 07:25:00|4539.5|4538.5|4535|4534|4542|4541|4533.5|4532|1296
1747812600000|2025-05-21 07:30:00|4535.5|4534.5|4549.5|4548.5|4549.5|4549|4535.5|4534.5|1167
1747812900000|2025-05-21 07:35:00|4550.5|4549|4549.5|4548|4554|4553|4549|4548|2006
1747813200000|2025-05-21 07:40:00|4549|4549.5|4555|4553.5|4555|4553.5|4548|4547.5|381
1747813500000|2025-05-21 07:45:00|4554.5|4554|4558|4557|4558|4557|4554.5|4553.5|1378
1747813800000|2025-05-21 07:50:00|4557.5|4557.5|4558.5|4558|4560|4559|4553.5|4553|1140
1747814100000|2025-05-21 07:55:00|4559.5|4557.5|4559|4558|4562|4561|4557.5|4556.5|1567
1747814400000|2025-05-21 08:00:00|4558.5|4559|4558.5|4557|4562|4561|4558.5|4557|1054
1747814700000|2025-05-21 08:05:00|4558|4556.5|4559|4558|4563|4562|4556.5|4556|984
1747815000000|2025-05-21 08:10:00|4559.5|4558.5|4558.5|4557|4560.5|4559.5|4558|4557|1151
1747815300000|2025-05-21 08:15:00|4558|4558|4561.5|4561|4561.5|4561|4556.5|4556|1190
1747815600000|2025-05-21 08:20:00|4562|4561.5|4565.5|4565|4567|4566|4560.5|4559.5|1111
1747815900000|2025-05-21 08:25:00|4566.5|4565.5|4567|4566|4567.5|4567|4565|4564.5|870
1747816200000|2025-05-21 08:30:00|4566.5|4565.5|4564.5|4563.5|4567|4566|4564|4563.5|1434
1747816500000|2025-05-21 08:35:00|4564|4563|4559|4558|4564|4563|4558|4557|2703
1747816800000|2025-05-21 08:40:00|4558.5|4557.5|4562|4561.5|4564|4563|4558.5|4557.5|946
1747817100000|2025-05-21 08:45:00|4561|4560.5|4560.5|4559.5|4561|4560.5|4559|4558|610
1747817400000|2025-05-21 08:50:00|4560|4559|4559.5|4559|4561|4560.5|4559.5|4558.5|1085
1747817700000|2025-05-21 08:55:00|4560|4560.5|4565|4564|4565|4564|4560|4559.5|304
1747818000000|2025-05-21 09:00:00|4564.5|4563.5|4564.5|4563.5|4565|4564|4562.5|4561.5|729
1747818300000|2025-05-21 09:05:00|4564|4563|4564.5|4564|4565|4564.5|4562|4561|1571
1747818600000|2025-05-21 09:10:00|4565|4563.5|4564|4563.5|4565|4564|4562|4561.5|646
1747818900000|2025-05-21 09:15:00|4564.5|4564|4566.5|4565.5|4568|4567|4564.5|4564|1603
1747819200000|2025-05-21 09:20:00|4566|4565|4566.5|4566|4568|4567|4565|4564.5|547
1747819500000|2025-05-21 09:25:00|4567|4565.5|4571|4570.5|4572.5|4571|4566|4565|682
1747819800000|2025-05-21 09:30:00|4570.5|4569.5|4571.5|4570.5|4572.5|4571.5|4567.5|4566.5|1391
1747820100000|2025-05-21 09:35:00|4571|4570|4574.5|4574|4574.5|4574|4570|4569.5|928
1747820400000|2025-05-21 09:40:00|4573|4572|4562.5|4562|4574|4573|4562.5|4561.5|1816
1747820700000|2025-05-21 09:45:00|4562|4561.5|4563.5|4562.5|4564|4563|4561|4560|1068
1747821000000|2025-05-21 09:50:00|4563|4561.5|4567.5|4566.5|4567.5|4566.5|4561.5|4561|797
1747821300000|2025-05-21 09:55:00|4566.5|4565.5|4568|4567|4568|4567.5|4566|4565.5|1071
1747821600000|2025-05-21 10:00:00|4568.5|4567.5|4566.5|4565|4568.5|4568|4564.5|4563.5|1705
1747821900000|2025-05-21 10:05:00|4566|4564.5|4565.5|4564.5|4566|4565|4564.5|4563|646
1747822200000|2025-05-21 10:10:00|4565|4564|4561.5|4560.5|4565|4564|4561.5|4560|108
1747822500000|2025-05-21 10:15:00|4561|4559|4561.5|4560.5|4565|4564.5|4560|4559|1126
1747822800000|2025-05-21 10:20:00|4562|4561|4560|4559.5|4562|4561.5|4560|4559|1391
1747823100000|2025-05-21 10:25:00|4560.5|4558.5|4557|4556.5|4561|4559.5|4557|4556|818
1747823400000|2025-05-21 10:30:00|4556.5|4556|4563|4562|4563|4562|4556|4555|1516
1747823700000|2025-05-21 10:35:00|4563.5|4562.5|4564|4563.5|4565|4564|4561|4560.5|1007
1747824000000|2025-05-21 10:40:00|4563.5|4563|4568|4567|4569|4568|4563|4562|1146
1747824300000|2025-05-21 10:45:00|4568.5|4567.5|4574|4573.5|4574|4573.5|4566.5|4566|825
1747824600000|2025-05-21 10:50:00|4574.5|4574|4574.5|4574|4579|4578|4574.5|4573.5|1700
1747824900000|2025-05-21 10:55:00|4575.5|4574.5|4585|4583.5|4585|4584|4575.5|4574.5|1267
1747825200000|2025-05-21 11:00:00|4584|4584|4588.5|4587|4590|4588.5|4581|4579.5|797
1747825500000|2025-05-21 11:05:00|4588|4587.5|4587|4586|4589|4588|4585.5|4585|1340
1747825800000|2025-05-21 11:10:00|4588|4586.5|4583.5|4582|4589|4587.5|4581.5|4581|1389
1747826100000|2025-05-21 11:15:00|4583|4581.5|4581|4580|4583|4581.5|4579.5|4579|511
1747826400000|2025-05-21 11:20:00|4580.5|4580.5|4584.5|4584|4585.5|4584.5|4580.5|4580.5|149
1747826700000|2025-05-21 11:25:00|4584|4583.5|4581|4580.5|4586.5|4585.5|4580|4579.5|1350
1747827000000|2025-05-21 11:30:00|4581.5|4579.5|4580|4578.5|4583.5|4582.5|4577.5|4576.5|1606
1747827300000|2025-05-21 11:35:00|4579.5|4579|4586|4584.5|4586.5|4586|4579.5|4578.5|1328
1747827600000|2025-05-21 11:40:00|4585.5|4584|4584.5|4583.5|4586|4585|4584.5|4583.5|267
1747827900000|2025-05-21 11:45:00|4585|4583|4581|4580.5|4585|4583.5|4580.5|4579.5|1549
1747828200000|2025-05-21 11:50:00|4582|4581|4580|4579.5|4583|4582|4579.5|4579|1097
1747828500000|2025-05-21 11:55:00|4580.5|4580|4580.5|4579.5|4584|4583.5|4580|4579|1311
1747828800000|2025-05-21 12:00:00|4580|4579|4579|4578|4583|4581.5|4579|4578|1289
1747829100000|2025-05-21 12:05:00|4579.5|4578.5|4582|4581.5|4584|4583|4579|4578.5|1333
1747829400000|2025-05-21 12:10:00|4583|4581|4587.5|4587|4590|4588.5|4583|4581|1097
1747829700000|2025-05-21 12:15:00|4588|4587.5|4589.5|4588.5|4591|4590|4586|4585|1798
1747830000000|2025-05-21 12:20:00|4590|4589|4596|4594.5|4597|4596|4589|4588.5|1197
1747830300000|2025-05-21 12:25:00|4596.5|4595|4592|4591.5|4596.5|4595.5|4592|4591.5|1117
1747830600000|2025-05-21 12:30:00|4591.5|4591|4593.5|4592.5|4593.5|4593|4589.5|4588.5|849
1747830900000|2025-05-21 12:35:00|4594|4593|4593.5|4592.5|4594|4593|4591.5|4591|906
1747831200000|2025-05-21 12:40:00|4592.5|4592|4592.5|4592|4595|4593.5|4591|4590.5|224
1747831500000|2025-05-21 12:45:00|4592|4591|4587|4586|4593|4592.5|4584.5|4584|2941
1747831800000|2025-05-21 12:50:00|4586.5|4585.5|4585|4584|4587.5|4586.5|4584|4582.5|686
1747832100000|2025-05-21 12:55:00|4586.5|4584.5|4589.5|4588.5|4590|4589|4586.5|4584.5|1386
1747832400000|2025-05-21 13:00:00|4589|4588|4593|4592|4594|4593|4588.5|4588|481
1747832700000|2025-05-21 13:05:00|4591.5|4590.5|4594|4593.5|4596.5|4596|4588.5|4588|1325
1747833000000|2025-05-21 13:10:00|4593.5|4593|4596|4595|4597.5|4596.5|4593|4592|1651
1747833300000|2025-05-21 13:15:00|4597|4595.5|4601|4600.5|4602.5|4602|4596.5|4595.5|2533
1747833600000|2025-05-21 13:20:00|4601.5|4601|4604|4603.5|4606.5|4605.5|4599.5|4598.5|1297
1747833900000|2025-05-21 13:25:00|4605.5|4604.5|4611|4609.5|4611|4610.5|4605|4604.5|2611
1747834200000|2025-05-21 13:30:00|4610.5|4610|4609|4608|4612.5|4611|4604.5|4603|2380
1747834500000|2025-05-21 13:35:00|4609.5|4608.5|4614|4613|4614.5|4613.5|4607|4606|3563
1747834800000|2025-05-21 13:40:00|4615.5|4613.5|4609.5|4608.5|4617|4616|4608.5|4608|2317
1747835100000|2025-05-21 13:45:00|4610|4609|4616|4615|4617.5|4617|4610|4609|4028
1747835400000|2025-05-21 13:50:00|4615.5|4614.5|4622.5|4621.5|4624|4623|4614.5|4614|3865
1747835700000|2025-05-21 13:55:00|4622|4622|4622.5|4622|4627|4626|4621|4620.5|1838
1747836000000|2025-05-21 14:00:00|4624|4622.5|4629.5|4629|4632|4631|4623|4621.5|5828
1747836300000|2025-05-21 14:05:00|4630|4629.5|4624|4623|4633|4632|4623.5|4622|3964
1747836600000|2025-05-21 14:10:00|4623|4622.5|4622.5|4622|4624.5|4623.5|4618.5|4618|6420
1747836900000|2025-05-21 14:15:00|4622|4621.5|4624.5|4624|4626|4625.5|4620.5|4620|4283
1747837200000|2025-05-21 14:20:00|4624|4623.5|4623.5|4623|4628.5|4627|4623.5|4623|596
1747837500000|2025-05-21 14:25:00|4623|4622.5|4623.5|4622|4626|4624.5|4614.5|4613.5|8621
1747837800000|2025-05-21 14:30:00|4623|4623|4616|4615|4624|4623.5|4611|4610.5|7317
1747838100000|2025-05-21 14:35:00|4614|4613|4612.5|4611.5|4614.5|4613.5|4611.5|4610.5|2202
1747838400000|2025-05-21 14:40:00|4613.5|4613|4605|4604|4616|4615|4602.5|4602|4002
1747838700000|2025-05-21 14:45:00|4606|4605.5|4609|4608|4610.5|4609.5|4604.5|4604|2911
1747839000000|2025-05-21 14:50:00|4608.5|4607.5|4611|4610|4611.5|4611|4608|4607|2068
1747839300000|2025-05-21 14:55:00|4611.5|4610.5|4625.5|4624.5|4625.5|4625|4611.5|4610|4143
1747839600000|2025-05-21 15:00:00|4626|4625|4620.5|4619.5|4626|4625|4620|4619|5148
1747839900000|2025-05-21 15:05:00|4621|4620|4628.5|4627|4632|4631.5|4620|4619|4068
1747840200000|2025-05-21 15:10:00|4628|4627.5|4619|4618.5|4628|4627.5|4617.5|4617|8088
1747840500000|2025-05-21 15:15:00|4620.5|4620|4615|4614.5|4620.5|4620|4614|4613.5|2422
1747840800000|2025-05-21 15:20:00|4615.5|4615.5|4621|4620.5|4621|4620.5|4614.5|4613.5|4850
1747841100000|2025-05-21 15:25:00|4620.5|4620|4618.5|4617|4621.5|4621|4617|4616.5|4166
1747897200000|2025-05-22 07:00:00|4586.5|4582|4585.5|4583.5|4592.5|4590.5|4579.5|4576|4661
1747897500000|2025-05-22 07:05:00|4585|4583|4582|4581|4585.5|4584.5|4576|4574.5|3423
1747897800000|2025-05-22 07:10:00|4580.5|4581.5|4595|4593.5|4595|4593.5|4579|4577.5|4891
1747898100000|2025-05-22 07:15:00|4593|4591.5|4594.5|4593|4600|4599.5|4593|4591.5|3566
1747898400000|2025-05-22 07:20:00|4594|4593.5|4592|4590.5|4595|4594.5|4589.5|4588|2667
1747898700000|2025-05-22 07:25:00|4591.5|4591|4588|4587|4591.5|4591|4587.5|4587|758
1747899000000|2025-05-22 07:30:00|4587.5|4587.5|4586|4585|4590|4588.5|4581.5|4580.5|2278
1747899300000|2025-05-22 07:35:00|4587|4585.5|4584|4583|4589|4588|4583.5|4583|1159
1747899600000|2025-05-22 07:40:00|4583|4581.5|4582.5|4581.5|4583.5|4582.5|4574.5|4573|5431
1747899900000|2025-05-22 07:45:00|4582|4583.5|4586|4585|4588.5|4587|4582|4582|2270
1747900200000|2025-05-22 07:50:00|4585.5|4584.5|4583.5|4582.5|4586.5|4585|4582|4581|1891
1747900500000|2025-05-22 07:55:00|4585|4584|4587.5|4586.5|4590|4588.5|4585|4584|883
1747900800000|2025-05-22 08:00:00|4587|4586|4589.5|4588|4591|4590|4585|4583.5|1199
1747901100000|2025-05-22 08:05:00|4589|4587|4580|4579|4589|4587.5|4580|4579|1675
1747901400000|2025-05-22 08:10:00|4578.5|4578|4577.5|4577|4579|4578|4572|4571|2576
1747901700000|2025-05-22 08:15:00|4578|4577.5|4586.5|4585.5|4586.5|4585.5|4578|4577|1361
1747902000000|2025-05-22 08:20:00|4587|4585|4590|4589|4590.5|4589.5|4585|4584|1495
1747902300000|2025-05-22 08:25:00|4589.5|4588.5|4593|4592|4595|4594.5|4588|4587.5|1752
1747902600000|2025-05-22 08:30:00|4593.5|4592.5|4592.5|4591.5|4594.5|4593.5|4592|4591.5|635
1747902900000|2025-05-22 08:35:00|4592|4591|4595|4594|4595|4594.5|4591.5|4591|563
1747903200000|2025-05-22 08:40:00|4596.5|4595.5|4600.5|4599.5|4603|4602|4596|4595.5|1762
1747903500000|2025-05-22 08:45:00|4600|4600|4594.5|4594|4600.5|4600|4594.5|4594|1852
1747903800000|2025-05-22 08:50:00|4595.5|4594.5|4590.5|4590|4596.5|4595.5|4589.5|4589|3233
1747904100000|2025-05-22 08:55:00|4589|4588.5|4588|4587|4591.5|4590.5|4588|4586.5|2409
1747904400000|2025-05-22 09:00:00|4587.5|4587.5|4588|4587|4589.5|4588.5|4586.5|4585.5|2063
1747904700000|2025-05-22 09:05:00|4587.5|4586.5|4582|4581|4589.5|4589|4582|4581|2194
1747905000000|2025-05-22 09:10:00|4582.5|4581.5|4586|4585.5|4587.5|4586.5|4580.5|4580|2573
1747905300000|2025-05-22 09:15:00|4586.5|4586|4578.5|4577.5|4586.5|4586|4578|4576.5|1624
1747905600000|2025-05-22 09:20:00|4578|4577|4578|4577|4581.5|4580|4574|4573.5|2023
1747905900000|2025-05-22 09:25:00|4577.5|4576|4579|4578|4583|4582.5|4576.5|4575.5|1862
1747906200000|2025-05-22 09:30:00|4578.5|4578.5|4581.5|4581|4582.5|4582|4578.5|4578.5|990
1747906500000|2025-05-22 09:35:00|4582|4581.5|4583|4582|4583.5|4582.5|4580|4579|2158
1747906800000|2025-05-22 09:40:00|4583.5|4582.5|4584.5|4583.5|4584.5|4584|4581|4580|740
1747907100000|2025-05-22 09:45:00|4584|4583|4584.5|4584|4584.5|4584|4583|4582|635
1747907400000|2025-05-22 09:50:00|4584|4583.5|4585.5|4585|4587|4586|4583.5|4583|370
1747907700000|2025-05-22 09:55:00|4586.5|4585.5|4591|4590|4591.5|4591|4586.5|4585.5|2174
1747908000000|2025-05-22 10:00:00|4590.5|4589.5|4591.5|4590.5|4592|4591.5|4589|4588.5|884
1747908300000|2025-05-22 10:05:00|4591|4590|4584|4583|4591|4590|4583.5|4582.5|1303
1747908600000|2025-05-22 10:10:00|4585|4584|4592|4590.5|4592|4591.5|4584|4583|1305
1747908900000|2025-05-22 10:15:00|4591.5|4591|4591.5|4590.5|4592.5|4591.5|4590|4589|1005
1747909200000|2025-05-22 10:20:00|4592|4591|4588|4587|4592|4591.5|4586.5|4585.5|1444
1747909500000|2025-05-22 10:25:00|4589.5|4587.5|4591|4590|4592.5|4591.5|4588.5|4587.5|218
1747909800000|2025-05-22 10:30:00|4591.5|4590.5|4589|4588|4591.5|4590.5|4587.5|4587|418
1747910100000|2025-05-22 10:35:00|4588.5|4587|4592|4591|4592|4591.5|4588.5|4587|268
1747910400000|2025-05-22 10:40:00|4591.5|4590.5|4589.5|4589|4591.5|4591|4589|4588.5|417
1747910700000|2025-05-22 10:45:00|4590|4589.5|4591.5|4590.5|4592.5|4592|4590|4589|527
1747911000000|2025-05-22 10:50:00|4591|4591|4590.5|4589.5|4592|4591.5|4590|4589.5|675
1747911300000|2025-05-22 10:55:00|4589.5|4589|4590|4589.5|4592|4591|4588|4587.5|297
1747911600000|2025-05-22 11:00:00|4591|4589|4587|4586|4591.5|4591|4587|4585.5|921
1747911900000|2025-05-22 11:05:00|4586.5|4586.5|4592|4591|4592|4591.5|4586.5|4586.5|320
1747912200000|2025-05-22 11:10:00|4592.5|4591.5|4593|4592|4594.5|4594|4590.5|4590|657
1747912500000|2025-05-22 11:15:00|4592.5|4591.5|4593|4592|4594.5|4593.5|4590.5|4589.5|678
1747912800000|2025-05-22 11:20:00|4593.5|4592.5|4592|4591|4594.5|4593.5|4591.5|4590.5|1140
1747913100000|2025-05-22 11:25:00|4591.5|4590.5|4585|4583.5|4592|4591|4585|4583.5|882
1747913400000|2025-05-22 11:30:00|4584.5|4584|4584.5|4583|4586|4585.5|4582.5|4582|673
1747913700000|2025-05-22 11:35:00|4584|4582.5|4584|4583|4586.5|4585.5|4584|4582.5|2846
1747914000000|2025-05-22 11:40:00|4584.5|4583.5|4585.5|4584|4585.5|4584.5|4584|4583|496
1747914300000|2025-05-22 11:45:00|4585|4583.5|4580|4579.5|4585|4583.5|4579.5|4578.5|902
1747914600000|2025-05-22 11:50:00|4579|4579|4579.5|4579|4579.5|4579.5|4577.5|4576.5|1392
1747914900000|2025-05-22 11:55:00|4580|4580|4574.5|4573.5|4581|4580.5|4574|4573.5|690
1747915200000|2025-05-22 12:00:00|4573.5|4574|4576|4575.5|4576.5|4576|4573|4571.5|692
1747915500000|2025-05-22 12:05:00|4576.5|4576|4577.5|4577|4581.5|4581|4576.5|4576|1549
1747915800000|2025-05-22 12:10:00|4578|4577.5|4572.5|4571.5|4578|4577.5|4572.5|4571.5|682
1747916100000|2025-05-22 12:15:00|4573|4572|4573.5|4572.5|4574.5|4574|4570.5|4569.5|1820
1747916400000|2025-05-22 12:20:00|4573|4572|4571.5|4570|4574|4573.5|4570.5|4570|674
1747916700000|2025-05-22 12:25:00|4571|4570.5|4573|4572|4573|4572|4571|4570|359
1747917000000|2025-05-22 12:30:00|4573.5|4572.5|4574|4573|4574|4573|4568.5|4567|2543
1747917300000|2025-05-22 12:35:00|4574.5|4574|4580|4578.5|4581.5|4580.5|4574|4573.5|751
1747917600000|2025-05-22 12:40:00|4579.5|4579|4580|4579|4583.5|4583|4579|4578|853
1747917900000|2025-05-22 12:45:00|4580.5|4579.5|4587.5|4586.5|4588|4587|4580.5|4579|452
1747918200000|2025-05-22 12:50:00|4587|4586|4588|4587.5|4589|4588|4587|4586|481
1747918500000|2025-05-22 12:55:00|4588.5|4588|4588|4587|4593|4592|4587.5|4586.5|912
1747918800000|2025-05-22 13:00:00|4588.5|4587.5|4587.5|4586.5|4591.5|4591|4587.5|4586|850
1747919100000|2025-05-22 13:05:00|4588|4587|4585|4584|4590|4589|4583.5|4583|982
1747919400000|2025-05-22 13:10:00|4585.5|4584.5|4587|4585.5|4587.5|4586|4583|4582.5|1458
1747919700000|2025-05-22 13:15:00|4586.5|4585|4581.5|4580.5|4586.5|4585.5|4580|4579.5|999
1747920000000|2025-05-22 13:20:00|4582|4580|4586.5|4585.5|4587.5|4587|4581|4579.5|1720
1747920300000|2025-05-22 13:25:00|4586|4585|4585|4584.5|4587.5|4587|4583.5|4583|1040
1747920600000|2025-05-22 13:30:00|4586|4585|4579|4578.5|4591|4590.5|4579|4578.5|2537
1747920900000|2025-05-22 13:35:00|4579.5|4579|4579.5|4579|4585|4584|4576.5|4575.5|2333
1747921200000|2025-05-22 13:40:00|4580.5|4578.5|4585.5|4584.5|4588.5|4587.5|4580.5|4578.5|2208
1747921500000|2025-05-22 13:45:00|4585|4582.5|4579.5|4579|4587.5|4586.5|4577|4576|2178
1747921800000|2025-05-22 13:50:00|4579|4578.5|4589.5|4589|4591|4590|4577.5|4577|1822
1747922100000|2025-05-22 13:55:00|4589|4588.5|4590|4589|4593|4592.5|4587.5|4587|2809
1747922400000|2025-05-22 14:00:00|4589|4588.5|4594|4593|4595.5|4594.5|4589|4588.5|1917
1747922700000|2025-05-22 14:05:00|4593.5|4592.5|4595|4594|4599|4597.5|4593|4592.5|5347
1747923000000|2025-05-22 14:10:00|4594.5|4593.5|4593.5|4593|4598|4597.5|4593.5|4593|2809
1747923300000|2025-05-22 14:15:00|4594.5|4593.5|4594|4593.5|4596|4595|4590.5|4589.5|1719
1747923600000|2025-05-22 14:20:00|4593.5|4593|4588|4587.5|4596.5|4595.5|4588|4587.5|1851
1747923900000|2025-05-22 14:25:00|4587.5|4587|4589|4588|4590|4589|4587|4586|2514
1747924200000|2025-05-22 14:30:00|4588.5|4587.5|4594|4593|4595.5|4595|4587.5|4586.5|5039
1747924500000|2025-05-22 14:35:00|4593.5|4593.5|4591.5|4590|4595.5|4594.5|4589.5|4588.5|1812
1747924800000|2025-05-22 14:40:00|4591|4589.5|4593|4592.5|4595.5|4595|4589.5|4589|3746
1747925100000|2025-05-22 14:45:00|4593.5|4593|4595.5|4594.5|4596|4595.5|4592|4591|3238
1747925400000|2025-05-22 14:50:00|4596|4595|4597|4596|4598.5|4598|4595.5|4594.5|1958
1747925700000|2025-05-22 14:55:00|4596.5|4596.5|4601.5|4600.5|4601.5|4601|4595.5|4595|3754
1747926000000|2025-05-22 15:00:00|4602|4600|4600|4599.5|4604|4603|4598|4597|2670
1747926300000|2025-05-22 15:05:00|4599.5|4599|4598.5|4598|4601|4600|4597.5|4597|1319
1747926600000|2025-05-22 15:10:00|4599|4598.5|4599|4598|4600.5|4600|4598|4597.5|1584
1747926900000|2025-05-22 15:15:00|4599.5|4598.5|4599|4598.5|4599.5|4599|4595|4594|2681
1747927200000|2025-05-22 15:20:00|4599.5|4599|4606|4605|4606.5|4606|4599.5|4599|2577
1747927500000|2025-05-22 15:25:00|4606.5|4606|4602|4601|4609|4608|4601.5|4600.5|3921
1747983600000|2025-05-23 07:00:00|4569|4563|4609|4607.5|4611.5|4609.5|4567|4562|3809
1747983900000|2025-05-23 07:05:00|4608.5|4606|4612|4611|4614|4612.5|4599.5|4598.5|2608
1747984200000|2025-05-23 07:10:00|4611|4610.5|4604|4603|4615|4614|4603.5|4602|2795
1747984500000|2025-05-23 07:15:00|4603.5|4602.5|4587.5|4587|4603.5|4602.5|4587|4585.5|1360
1747984800000|2025-05-23 07:20:00|4588|4587.5|4584|4583|4589|4588|4582|4580.5|2313
1747985100000|2025-05-23 07:25:00|4582.5|4581.5|4586.5|4585.5|4587.5|4586.5|4582|4581|1230
1747985400000|2025-05-23 07:30:00|4586|4584|4594|4593|4594|4593|4583.5|4582.5|1061
1747985700000|2025-05-23 07:35:00|4593|4592.5|4586.5|4585.5|4593.5|4593|4584.5|4583.5|1024
1747986000000|2025-05-23 07:40:00|4586|4585|4591.5|4591|4592|4591.5|4584|4583|1742
1747986300000|2025-05-23 07:45:00|4593|4592|4578.5|4577.5|4593|4592|4578.5|4577.5|1067
1747986600000|2025-05-23 07:50:00|4578|4577|4582.5|4582|4584|4583.5|4577.5|4577|807
1747986900000|2025-05-23 07:55:00|4583|4582.5|4577|4576|4584|4583.5|4576.5|4575|694
1747987200000|2025-05-23 08:00:00|4576.5|4575.5|4573|4572.5|4582|4581.5|4571|4570.5|1383
1747987500000|2025-05-23 08:05:00|4573.5|4573|4572.5|4572|4575.5|4575|4571|4570.5|1271
1747987800000|2025-05-23 08:10:00|4573.5|4573|4574|4573|4575.5|4575|4572|4571.5|1540
1747988100000|2025-05-23 08:15:00|4573.5|4572.5|4567|4566|4573.5|4572.5|4567|4565.5|1092
1747988400000|2025-05-23 08:20:00|4567.5|4566.5|4565.5|4565|4568|4567.5|4564.5|4563.5|485
1747988700000|2025-05-23 08:25:00|4566.5|4566|4571|4570|4573|4572|4565.5|4565|1883
1747989000000|2025-05-23 08:30:00|4572.5|4572|4573.5|4573|4580|4579.5|4571.5|4570.5|1922
1747989300000|2025-05-23 08:35:00|4571.5|4571|4573|4572.5|4573|4572.5|4570.5|4570|448
1747989600000|2025-05-23 08:40:00|4573.5|4572|4574.5|4574|4574.5|4574|4572.5|4571.5|594
1747989900000|2025-05-23 08:45:00|4574|4573.5|4576.5|4575.5|4576.5|4575.5|4571.5|4571|948
1747990200000|2025-05-23 08:50:00|4576|4576|4572|4571.5|4578|4577.5|4571.5|4570|791
1747990500000|2025-05-23 08:55:00|4571|4571|4571.5|4570.5|4572.5|4571.5|4569.5|4569|1351
1747990800000|2025-05-23 09:00:00|4571|4570|4567|4566.5|4571.5|4571|4566|4565|898
1747991100000|2025-05-23 09:05:00|4567.5|4567|4567|4566|4569.5|4569|4566|4565|1117
1747991400000|2025-05-23 09:10:00|4567.5|4566.5|4567|4566|4569|4568|4565.5|4564.5|569
1747991700000|2025-05-23 09:15:00|4567.5|4565.5|4565.5|4564.5|4568.5|4568|4564.5|4563.5|2386
1747992000000|2025-05-23 09:20:00|4566|4565.5|4560|4559|4566.5|4566|4558|4557|1458
1747992300000|2025-05-23 09:25:00|4559.5|4558.5|4556.5|4555.5|4560|4558.5|4555.5|4554.5|1476
1747992600000|2025-05-23 09:30:00|4557|4556|4557.5|4557|4558.5|4557.5|4556|4555.5|1063
1747992900000|2025-05-23 09:35:00|4558|4557.5|4560|4559|4560.5|4559.5|4557|4556|1115
1747993200000|2025-05-23 09:40:00|4559.5|4559.5|4554.5|4554|4560|4559.5|4554|4553.5|771
1747993500000|2025-05-23 09:45:00|4555|4553.5|4556.5|4556|4559|4558|4555|4553.5|3025
1747993800000|2025-05-23 09:50:00|4555.5|4555|4565|4564.5|4568.5|4567.5|4554.5|4553.5|2816
1747994100000|2025-05-23 09:55:00|4566|4565.5|4564.5|4564|4568.5|4568|4563.5|4563|2732
1747994400000|2025-05-23 10:00:00|4565|4564.5|4567.5|4566.5|4571.5|4570.5|4564.5|4564|1214
1747994700000|2025-05-23 10:05:00|4566.5|4566|4568|4567.5|4569|4568.5|4566|4565.5|875
1747995000000|2025-05-23 10:10:00|4568.5|4567|4565.5|4564.5|4568.5|4567|4565.5|4564.5|812
1747995300000|2025-05-23 10:15:00|4566|4565.5|4566|4565|4568.5|4568|4565.5|4564.5|371
1747995600000|2025-05-23 10:20:00|4565.5|4564.5|4569.5|4568.5|4570|4568.5|4565.5|4564.5|942
1747995900000|2025-05-23 10:25:00|4569|4568|4567.5|4566.5|4570|4569|4567.5|4566.5|703
1747996200000|2025-05-23 10:30:00|4566.5|4566|4564.5|4564|4567.5|4566.5|4564.5|4563|893
1747996500000|2025-05-23 10:35:00|4565|4564.5|4562|4561|4565.5|4564.5|4561.5|4560.5|855
1747996800000|2025-05-23 10:40:00|4561.5|4560.5|4564|4563.5|4564.5|4564|4561.5|4560.5|179
1747997100000|2025-05-23 10:45:00|4564.5|4564|4559.5|4558.5|4564.5|4564|4559|4558|760
1747997400000|2025-05-23 10:50:00|4559|4558|4557|4555.5|4559.5|4559|4556.5|4555.5|1028
1747997700000|2025-05-23 10:55:00|4556.5|4555|4560|4559|4561|4560|4556|4555|859
1747998000000|2025-05-23 11:00:00|4559.5|4558.5|4562|4561|4563|4562|4558|4557.5|1262
1747998300000|2025-05-23 11:05:00|4561.5|4560.5|4562|4561.5|4562.5|4561.5|4559.5|4558.5|849
1747998600000|2025-05-23 11:10:00|4561.5|4561|4561.5|4560.5|4563|4562|4560|4559.5|859
1747998900000|2025-05-23 11:15:00|4561|4560|4551|4550.5|4561.5|4560.5|4551|4550|1699
1747999200000|2025-05-23 11:20:00|4549.5|4549|4544.5|4543|4553.5|4552.5|4542|4541|7144
1747999500000|2025-05-23 11:25:00|4544|4542.5|4544|4543.5|4546.5|4546|4541|4540.5|1373
1747999800000|2025-05-23 11:30:00|4543.5|4543|4551.5|4550.5|4551.5|4551|4543.5|4543|2543
1748000100000|2025-05-23 11:35:00|4552|4551|4553.5|4552.5|4554|4553.5|4550|4549.5|2071
1748000400000|2025-05-23 11:40:00|4554|4553|4496|4493.5|4555|4554|4487.5|4485|15764
1748000700000|2025-05-23 11:45:00|4497|4494|4485.5|4484|4510.5|4507|4474.5|4472.5|13973
1748001000000|2025-05-23 11:50:00|4484|4484.5|4497|4495|4498.5|4497|4471.5|4470|8280
1748001300000|2025-05-23 11:55:00|4498|4494.5|4467.5|4466|4501.5|4499.5|4463.5|4462|8851
1748001600000|2025-05-23 12:00:00|4466.5|4465.5|4465.5|4464|4474|4472.5|4453.5|4452|8212
1748001900000|2025-05-23 12:05:00|4466|4464.5|4470.5|4469|4473.5|4472|4449|4447.5|10966
1748002200000|2025-05-23 12:10:00|4470|4467.5|4455.5|4454|4470|4469|4441.5|4440.5|8561
1748002500000|2025-05-23 12:15:00|4455|4453|4455.5|4454.5|4469|4467.5|4447.5|4446|9862
1748002800000|2025-05-23 12:20:00|4456|4455.5|4465|4463.5|4465|4463.5|4449|4448|13223
1748003100000|2025-05-23 12:25:00|4465.5|4464|4474.5|4473|4476.5|4475|4464.5|4464|5575
1748003400000|2025-05-23 12:30:00|4476|4472.5|4476.5|4475.5|4479|4477.5|4469|4468|8624
1748003700000|2025-05-23 12:35:00|4478|4475|4469.5|4468.5|4481|4479.5|4467|4466|5565
1748004000000|2025-05-23 12:40:00|4469|4468|4473.5|4473|4478.5|4477|4464.5|4463.5|4970
1748004300000|2025-05-23 12:45:00|4471|4470.5|4472|4471|4473|4472|4457|4455.5|19082
1748004600000|2025-05-23 12:50:00|4472.5|4472|4467.5|4466.5|4473|4472|4463.5|4462|3699
1748004900000|2025-05-23 12:55:00|4468.5|4467|4469|4468|4469.5|4469|4460.5|4459|2767
1748005200000|2025-05-23 13:00:00|4469.5|4468.5|4459|4457.5|4469.5|4468.5|4454.5|4453.5|7525
1748005500000|2025-05-23 13:05:00|4458.5|4457|4459|4458|4462.5|4462|4456.5|4455|3328
1748005800000|2025-05-23 13:10:00|4458.5|4457.5|4456|4455|4462.5|4462|4456|4455|4627
1748006100000|2025-05-23 13:15:00|4456.5|4456|4461.5|4460.5|4463.5|4462.5|4449|4448.5|7863
1748006400000|2025-05-23 13:20:00|4462|4461|4462.5|4461|4469.5|4468.5|4460.5|4458.5|5454
1748006700000|2025-05-23 13:25:00|4463|4462|4481|4480|4485|4484.5|4459.5|4458.5|6219
1748007000000|2025-05-23 13:30:00|4482|4480.5|4493|4492|4497.5|4496.5|4480|4479.5|5678
1748007300000|2025-05-23 13:35:00|4494.5|4493.5|4499.5|4498.5|4504|4503|4493.5|4492|6749
1748007600000|2025-05-23 13:40:00|4498.5|4497|4502.5|4501.5|4503.5|4502.5|4496|4495|4102
1748007900000|2025-05-23 13:45:00|4503.5|4502|4498.5|4497.5|4503.5|4502|4493|4492|4099
1748008200000|2025-05-23 13:50:00|4498|4498.5|4500|4499|4506.5|4505.5|4496|4495|6483
1748008500000|2025-05-23 13:55:00|4501|4500|4503|4502|4504|4503.5|4496|4495.5|7590
1748008800000|2025-05-23 14:00:00|4504|4503|4505.5|4504.5|4509|4508.5|4502|4501|5681
1748009100000|2025-05-23 14:05:00|4506|4505.5|4502.5|4501.5|4512|4511|4502|4501|4546
1748009400000|2025-05-23 14:10:00|4502|4500|4502|4501.5|4506|4505|4497|4496|4667
1748009700000|2025-05-23 14:15:00|4502.5|4500.5|4492.5|4491.5|4502.5|4501.5|4492.5|4491.5|5058
1748010000000|2025-05-23 14:20:00|4491|4490|4503.5|4503|4503.5|4503|4487.5|4486.5|7182
1748010300000|2025-05-23 14:25:00|4503|4502.5|4506.5|4505.5|4509|4508|4501.5|4500|3604
1748010600000|2025-05-23 14:30:00|4505.5|4506|4515|4513.5|4515|4514|4505.5|4505|4390
1748010900000|2025-05-23 14:35:00|4514.5|4513|4510.5|4509.5|4515|4514|4509|4508.5|3805
1748011200000|2025-05-23 14:40:00|4509.5|4509|4512|4511|4513.5|4512.5|4507.5|4507|2741
1748011500000|2025-05-23 14:45:00|4511.5|4510.5|4513.5|4512.5|4516.5|4515.5|4510.5|4509.5|3331
1748011800000|2025-05-23 14:50:00|4512.5|4511.5|4513.5|4513|4515.5|4515|4507.5|4507|4314
1748012100000|2025-05-23 14:55:00|4514|4513.5|4514|4513.5|4516|4515.5|4512|4511.5|2661
1748012400000|2025-05-23 15:00:00|4515|4514|4510.5|4510|4517.5|4517|4510.5|4510|5328
1748012700000|2025-05-23 15:05:00|4510|4509.5|4515|4514.5|4516|4515|4506|4505.5|4557
1748013000000|2025-05-23 15:10:00|4515.5|4514|4512|4511.5|4515.5|4515|4509|4508|3306
1748013300000|2025-05-23 15:15:00|4511.5|4511|4516|4515.5|4516.5|4516|4509|4508|2011
1748013600000|2025-05-23 15:20:00|4516.5|4516|4516|4515|4519|4518.5|4515|4514.5|4176
1748013900000|2025-05-23 15:25:00|4515|4514.5|4511.5|4511|4515.5|4515|4510.5|4510|4476
1748242800000|2025-05-26 07:00:00|4555.5|4549|4535.5|4532|4556.5|4553|4535|4532|4450
1748243100000|2025-05-26 07:05:00|4533.5|4530.5|4522|4520.5|4534.5|4531.5|4520.5|4518|4188
1748243400000|2025-05-26 07:10:00|4522.5|4522|4516|4514.5|4529|4526.5|4514.5|4513.5|7502
1748243700000|2025-05-26 07:15:00|4517|4515.5|4529|4528.5|4529|4528.5|4513|4512.5|5229
1748244000000|2025-05-26 07:20:00|4527.5|4528|4526.5|4525|4529|4528|4522.5|4521|4036
1748244300000|2025-05-26 07:25:00|4526|4525.5|4515|4514|4526.5|4525.5|4511.5|4510.5|4406
1748244600000|2025-05-26 07:30:00|4516.5|4516|4519|4518|4519|4518|4514|4513.5|2151
1748244900000|2025-05-26 07:35:00|4519.5|4519|4523|4521.5|4524|4523|4519.5|4519|3294
1748245200000|2025-05-26 07:40:00|4523.5|4522|4523.5|4522.5|4525|4524|4520.5|4519.5|1945
1748245500000|2025-05-26 07:45:00|4524.5|4523|4527|4526|4527.5|4527|4523|4522.5|1746
1748245800000|2025-05-26 07:50:00|4527.5|4527|4525.5|4524.5|4529|4528.5|4525.5|4524.5|2633
1748246100000|2025-05-26 07:55:00|4524|4523|4526|4525|4526.5|4526|4520|4519|3448
1748246400000|2025-05-26 08:00:00|4526.5|4525.5|4528.5|4527.5|4528.5|4527.5|4525.5|4525|2386
1748246700000|2025-05-26 08:05:00|4528|4527|4528|4527.5|4528.5|4527.5|4525|4523.5|563
1748247000000|2025-05-26 08:10:00|4529.5|4527|4532.5|4532|4532.5|4532|4529|4527|1602
1748247300000|2025-05-26 08:15:00|4533|4532.5|4525.5|4525|4534|4533|4525.5|4525|2420
1748247600000|2025-05-26 08:20:00|4525|4524.5|4530.5|4529|4532|4531|4524|4523|1913
1748247900000|2025-05-26 08:25:00|4529.5|4528|4532.5|4531|4533|4532|4528.5|4527.5|1821
1748248200000|2025-05-26 08:30:00|4532|4531.5|4533.5|4532.5|4535|4534.5|4531|4530.5|15191
1748248500000|2025-05-26 08:35:00|4533|4532|4533.5|4532.5|4533.5|4532.5|4526.5|4526|2227
1748248800000|2025-05-26 08:40:00|4533|4532|4536.5|4535.5|4539|4538|4533|4532|3136
1748249100000|2025-05-26 08:45:00|4536|4536|4539.5|4538.5|4540|4539.5|4533|4532|2614
1748249400000|2025-05-26 08:50:00|4540|4539|4538|4537|4540|4539|4536.5|4535.5|1457
1748249700000|2025-05-26 08:55:00|4537.5|4535.5|4534|4533|4537.5|4536|4530|4529.5|1251
1748250000000|2025-05-26 09:00:00|4535.5|4534.5|4545.5|4544.5|4545.5|4544.5|4535.5|4534.5|1791
1748250300000|2025-05-26 09:05:00|4546|4545|4550.5|4550|4550.5|4550|4545.5|4544.5|1324
1748250600000|2025-05-26 09:10:00|4550|4549.5|4553|4552.5|4553|4552.5|4549.5|4549|946
1748250900000|2025-05-26 09:15:00|4554.5|4553.5|4550|4549|4557|4556|4548|4547|2777
1748251200000|2025-05-26 09:20:00|4550.5|4549.5|4551.5|4550.5|4552|4550.5|4550|4549|375
1748251500000|2025-05-26 09:25:00|4552|4551|4555.5|4554.5|4556|4555.5|4550|4549.5|3634
1748251800000|2025-05-26 09:30:00|4555|4554|4548|4547|4556|4555|4547.5|4546.5|2803
1748252100000|2025-05-26 09:35:00|4547.5|4546.5|4545|4544.5|4548|4546.5|4545|4544.5|571
1748252400000|2025-05-26 09:40:00|4548|4547.5|4553.5|4552.5|4553.5|4552.5|4548|4547.5|1586
1748252700000|2025-05-26 09:45:00|4554|4553|4552.5|4552|4555|4554.5|4552|4551.5|2028
1748253000000|2025-05-26 09:50:00|4552|4551.5|4555|4554|4555|4554.5|4552|4551|798
1748253300000|2025-05-26 09:55:00|4554.5|4555|4557|4556.5|4558|4557.5|4554.5|4555|795
1748253600000|2025-05-26 10:00:00|4557.5|4556|4555|4554|4557.5|4556|4551|4550|2504
1748253900000|2025-05-26 10:05:00|4554.5|4553.5|4553|4552.5|4555|4554.5|4553|4552.5|1608
1748254200000|2025-05-26 10:10:00|4554|4553|4551|4550|4554.5|4553.5|4549.5|4549|1942
1748254500000|2025-05-26 10:15:00|4551.5|4550.5|4553.5|4552|4553.5|4552|4550|4549|2342
1748254800000|2025-05-26 10:20:00|4554|4552.5|4554.5|4553.5|4554.5|4554|4553.5|4552|476
1748255100000|2025-05-26 10:25:00|4555|4554.5|4558|4557|4558.5|4557.5|4554|4553|753
1748255400000|2025-05-26 10:30:00|4558.5|4556.5|4560|4559.5|4560.5|4560|4558|4556.5|732
1748255700000|2025-05-26 10:35:00|4559|4559|4557|4556|4559.5|4559|4556.5|4555.5|961
1748256000000|2025-05-26 10:40:00|4557.5|4555.5|4559|4558.5|4559.5|4558.5|4557|4555.5|510
1748256300000|2025-05-26 10:45:00|4556.5|4555.5|4557|4556.5|4557|4556.5|4556.5|4555.5|677
1748256600000|2025-05-26 10:50:00|4556.5|4556|4555|4553.5|4556.5|4556|4554|4553.5|955
1748256900000|2025-05-26 10:55:00|4554.5|4553|4553.5|4553|4554.5|4553|4552.5|4552|476
1748257200000|2025-05-26 11:00:00|4553|4552.5|4554|4553|4555.5|4554|4553|4552.5|1352
1748257500000|2025-05-26 11:05:00|4553|4552|4554.5|4553.5|4555|4554|4551|4550.5|1970
1748257800000|2025-05-26 11:10:00|4553.5|4553|4558|4557|4558.5|4557.5|4553|4552.5|943
1748258100000|2025-05-26 11:15:00|4558.5|4557.5|4561|4560|4561|4560|4558.5|4557|1682
1748258400000|2025-05-26 11:20:00|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|4559|4558.5|971
1748258700000|2025-05-26 11:25:00|4560|4559|4561|4560|4561|4560|4558|4557|1469
1748259000000|2025-05-26 11:30:00|4560|4559.5|4563|4562|4565|4564|4560|4559|1248
1748259300000|2025-05-26 11:35:00|4562.5|4562.5|4563.5|4562.5|4564.5|4563.5|4562|4561|952
1748259600000|2025-05-26 11:40:00|4563|4563|4567|4566|4567|4566|4563|4562.5|1267
1748259900000|2025-05-26 11:45:00|4566.5|4566.5|4567|4566|4568|4567|4565.5|4565|1712
1748260200000|2025-05-26 11:50:00|4566.5|4565.5|4568.5|4568|4568.5|4568|4566.5|4565.5|1490
1748260500000|2025-05-26 11:55:00|4570.5|4570|4571.5|4570.5|4572|4570.5|4570|4569|1915
1748260800000|2025-05-26 12:00:00|4571|4570|4570|4569.5|4571.5|4570.5|4567.5|4566.5|2672
1748261100000|2025-05-26 12:05:00|4571|4569|4570|4569.5|4571|4570|4569.5|4568.5|450
1748261400000|2025-05-26 12:10:00|4570.5|4569|4570|4569|4571|4570.5|4568.5|4567.5|1615
1748261700000|2025-05-26 12:15:00|4569.5|4569.5|4570|4569.5|4570|4569.5|4567.5|4566.5|1635
1748262000000|2025-05-26 12:20:00|4569.5|4569|4565.5|4564.5|4571|4570.5|4565|4563.5|657
1748262300000|2025-05-26 12:25:00|4566|4565.5|4557.5|4557|4566|4565.5|4557.5|4557|1735
1748262600000|2025-05-26 12:30:00|4559.5|4559|4560|4559|4563.5|4562.5|4559.5|4559|2424
1748262900000|2025-05-26 12:35:00|4559|4558|4553|4552|4559|4558|4552.5|4551.5|2257
1748263200000|2025-05-26 12:40:00|4552.5|4551.5|4555|4554.5|4555.5|4555|4551.5|4550.5|1688
1748263500000|2025-05-26 12:45:00|4555.5|4555|4556.5|4555.5|4557.5|4557|4555|4554|1444
1748263800000|2025-05-26 12:50:00|4557.5|4556|4557.5|4557|4558|4557.5|4557|4556|649
1748264100000|2025-05-26 12:55:00|4556.5|4556.5|4553|4552|4556.5|4557|4551|4550.5|1666
1748264400000|2025-05-26 13:00:00|4553.5|4552.5|4552.5|4551.5|4555.5|4555|4552.5|4551.5|1369
1748264700000|2025-05-26 13:05:00|4552|4551|4554.5|4553.5|4555|4554.5|4550.5|4550|1326
1748265000000|2025-05-26 13:10:00|4554|4553|4552.5|4551.5|4555.5|4554.5|4552.5|4551.5|819
1748265300000|2025-05-26 13:15:00|4552|4552|4549.5|4548.5|4552.5|4552|4549.5|4548.5|982
1748265600000|2025-05-26 13:20:00|4550|4549|4551.5|4550|4551.5|4550.5|4549|4548|1896
1748265900000|2025-05-26 13:25:00|4551|4549.5|4550|4549.5|4551|4549.5|4547.5|4546.5|2393
1748266200000|2025-05-26 13:30:00|4550.5|4549|4554|4553.5|4555|4554.5|4550.5|4549|2334
1748266500000|2025-05-26 13:35:00|4554.5|4554|4554|4553|4555|4554|4552.5|4551.5|1430
1748266800000|2025-05-26 13:40:00|4553.5|4553.5|4552.5|4551.5|4553.5|4553.5|4551.5|4550.5|1736
1748267100000|2025-05-26 13:45:00|4551.5|4552|4550.5|4550|4551.5|4552|4549|4548.5|5909
1748267400000|2025-05-26 13:50:00|4551|4549.5|4547.5|4546.5|4551|4550|4547|4546|2382
1748267700000|2025-05-26 13:55:00|4547|4546|4540|4539|4547|4546|4539.5|4539|2292
1748268000000|2025-05-26 14:00:00|4540.5|4539.5|4538.5|4537.5|4540.5|4540|4537.5|4536.5|3752
1748268300000|2025-05-26 14:05:00|4538|4537|4535.5|4535|4538|4537|4533.5|4532.5|3355
1748268600000|2025-05-26 14:10:00|4535|4534.5|4533.5|4532.5|4535.5|4535|4533.5|4532.5|1274
1748268900000|2025-05-26 14:15:00|4533|4532|4544.5|4543|4545.5|4545|4532.5|4532|2775
1748269200000|2025-05-26 14:20:00|4545|4543.5|4545|4543.5|4545.5|4545|4541.5|4540.5|2314
1748269500000|2025-05-26 14:25:00|4546|4545.5|4538.5|4537.5|4546.5|4546|4538|4537.5|2915
1748269800000|2025-05-26 14:30:00|4538|4538|4540|4539|4540.5|4539.5|4537.5|4537|3004
1748270100000|2025-05-26 14:35:00|4539.5|4538.5|4536|4535|4540|4539.5|4536|4535|3306
1748270400000|2025-05-26 14:40:00|4535.5|4535.5|4541.5|4541|4541.5|4541|4534.5|4534|4393
1748270700000|2025-05-26 14:45:00|4542.5|4542|4538|4537.5|4545.5|4544.5|4538|4537.5|1014
1748271000000|2025-05-26 14:50:00|4537.5|4537|4542.5|4541.5|4543.5|4542.5|4537|4536.5|4952
1748271300000|2025-05-26 14:55:00|4542|4540.5|4534|4533.5|4542|4540.5|4534|4533.5|3175
1748271600000|2025-05-26 15:00:00|4534.5|4534|4539|4538|4542.5|4542|4532.5|4531.5|5578
1748271900000|2025-05-26 15:05:00|4536.5|4537.5|4535.5|4534.5|4538|4537.5|4534.5|4533.5|2932
1748272200000|2025-05-26 15:10:00|4536|4535|4540|4539.5|4540.5|4540|4536|4535|2981
1748272500000|2025-05-26 15:15:00|4540.5|4539|4540.5|4540|4542.5|4541.5|4539.5|4538.5|3245
1748272800000|2025-05-26 15:20:00|4541|4540.5|4543|4542.5|4545|4544.5|4540|4539.5|9901
1748273100000|2025-05-26 15:25:00|4544|4543|4541.5|4540.5|4544|4543.5|4540.5|4540|2739
1748329200000|2025-05-27 07:00:00|4541|4535.5|4557|4555|4557.5|4555.5|4534.5|4531|3296
1748329500000|2025-05-27 07:05:00|4556.5|4555.5|4556.5|4555|4557|4555.5|4548.5|4547.5|941
1748329800000|2025-05-27 07:10:00|4556|4554.5|4559.5|4558.5|4563|4561.5|4556|4554.5|4259
1748330100000|2025-05-27 07:15:00|4560|4559|4552|4551|4561.5|4561|4551.5|4550|2235
1748330400000|2025-05-27 07:20:00|4552.5|4551.5|4559|4558|4560.5|4559.5|4552.5|4551.5|1398
1748330700000|2025-05-27 07:25:00|4557.5|4557|4560.5|4559.5|4565|4564|4556.5|4555.5|3186
1748331000000|2025-05-27 07:30:00|4563.5|4562.5|4572.5|4572|4575|4574.5|4563.5|4562|3410
1748331300000|2025-05-27 07:35:00|4573|4572.5|4572|4571.5|4573.5|4573|4570|4569.5|3079
1748331600000|2025-05-27 07:40:00|4573|4572|4567|4566.5|4574|4573.5|4566|4565.5|3101
1748331900000|2025-05-27 07:45:00|4567.5|4567|4568.5|4568|4568.5|4568|4564.5|4564|3343
1748332200000|2025-05-27 07:50:00|4569|4567.5|4573|4572.5|4576.5|4575.5|4568.5|4567.5|5934
1748332500000|2025-05-27 07:55:00|4574|4573.5|4571|4570|4575|4574.5|4570.5|4569.5|5281
1748332800000|2025-05-27 08:00:00|4570.5|4569.5|4565.5|4564.5|4572.5|4571.5|4564|4563.5|3165
1748333100000|2025-05-27 08:05:00|4566|4565.5|4572.5|4571.5|4574|4572.5|4566|4565.5|1902
1748333400000|2025-05-27 08:10:00|4572|4570.5|4567.5|4567|4573|4572|4567.5|4567|1306
1748333700000|2025-05-27 08:15:00|4567|4566.5|4573.5|4573|4574.5|4573.5|4567|4566.5|957
1748334000000|2025-05-27 08:20:00|4574.5|4572.5|4576|4575|4577|4576|4574.5|4572.5|773
1748334300000|2025-05-27 08:25:00|4575.5|4575.5|4583|4582|4586|4585|4575.5|4575.5|3938
1748334600000|2025-05-27 08:30:00|4583.5|4583|4580.5|4579.5|4585.5|4584.5|4577.5|4577|4517
1748334900000|2025-05-27 08:35:00|4580|4579|4583.5|4582.5|4583.5|4582.5|4576.5|4576|4052
1748335200000|2025-05-27 08:40:00|4584.5|4583|4587|4586.5|4587.5|4586.5|4583|4582.5|1808
1748335500000|2025-05-27 08:45:00|4587.5|4585.5|4586.5|4586|4587.5|4586.5|4584.5|4583.5|2841
1748335800000|2025-05-27 08:50:00|4587|4585|4600|4598.5|4600|4599|4585.5|4585|2915
1748336100000|2025-05-27 08:55:00|4600.5|4599|4602.5|4601|4604|4603|4599.5|4598.5|5496
1748336400000|2025-05-27 09:00:00|4603|4602|4597|4596.5|4603|4602.5|4597|4596.5|4576
1748336700000|2025-05-27 09:05:00|4596.5|4596|4595|4594.5|4599.5|4599|4594.5|4593|3033
1748337000000|2025-05-27 09:10:00|4594.5|4593|4596|4594.5|4599|4598.5|4591|4590.5|1266
1748337300000|2025-05-27 09:15:00|4595.5|4595|4589|4588.5|4595.5|4595|4588.5|4588|1501
1748337600000|2025-05-27 09:20:00|4589.5|4588|4582|4581.5|4590|4589|4581.5|4580.5|3085
1748337900000|2025-05-27 09:25:00|4582.5|4581|4579|4578|4582.5|4581.5|4577.5|4577|2579
1748338200000|2025-05-27 09:30:00|4579.5|4578.5|4577.5|4577|4579.5|4578.5|4571|4570|4930
1748338500000|2025-05-27 09:35:00|4577|4576.5|4575|4574.5|4579|4578|4574.5|4573.5|3314
1748338800000|2025-05-27 09:40:00|4574|4573|4582|4581.5|4582.5|4581.5|4574|4573|2696
1748339100000|2025-05-27 09:45:00|4583.5|4583|4583.5|4582.5|4584|4583.5|4581|4580.5|2927
1748339400000|2025-05-27 09:50:00|4584|4583|4583.5|4582.5|4586|4585|4582.5|4582|3167
1748339700000|2025-05-27 09:55:00|4583|4583.5|4577.5|4577|4584|4583.5|4577.5|4576.5|1789
1748340000000|2025-05-27 10:00:00|4578.5|4578|4576|4575.5|4578.5|4578|4574|4573|2997
1748340300000|2025-05-27 10:05:00|4576.5|4575|4576|4575.5|4577.5|4577|4574.5|4574|3861
1748340600000|2025-05-27 10:10:00|4576.5|4575|4576.5|4576|4577|4576.5|4575|4574.5|545
1748340900000|2025-05-27 10:15:00|4577|4576.5|4577.5|4576.5|4580|4579.5|4577|4576|569
1748341200000|2025-05-27 10:20:00|4578|4577|4577.5|4577|4582|4581|4577.5|4576.5|1519
1748341500000|2025-05-27 10:25:00|4578|4577.5|4578|4577|4578|4577.5|4576|4575.5|1112
1748341800000|2025-05-27 10:30:00|4578.5|4577.5|4564.5|4563|4579|4578.5|4558.5|4557.5|11133
1748342100000|2025-05-27 10:35:00|4566|4564|4561|4559.5|4566|4565|4560.5|4559.5|2930
1748342400000|2025-05-27 10:40:00|4560.5|4559|4559.5|4558.5|4560.5|4559.5|4551.5|4550.5|3740
1748342700000|2025-05-27 10:45:00|4559|4558|4569|4568.5|4570|4569|4559|4558|3480
1748343000000|2025-05-27 10:50:00|4568|4567|4571.5|4571|4573.5|4572.5|4565.5|4565|3645
1748343300000|2025-05-27 10:55:00|4571|4570.5|4567.5|4567|4573|4572|4567|4566|2697
1748343600000|2025-05-27 11:00:00|4568.5|4568|4569.5|4569|4572|4571.5|4567.5|4566.5|2207
1748343900000|2025-05-27 11:05:00|4569|4568.5|4576.5|4576|4576.5|4576|4567.5|4566|2185
1748344200000|2025-05-27 11:10:00|4578|4576.5|4574.5|4573.5|4578|4577|4572.5|4571.5|1072
1748344500000|2025-05-27 11:15:00|4573.5|4573|4576.5|4575.5|4577.5|4576.5|4573|4572|532
1748344800000|2025-05-27 11:20:00|4576|4575|4575.5|4574.5|4576.5|4575|4574.5|4573.5|276
1748345100000|2025-05-27 11:25:00|4576|4575|4577|4576|4578.5|4577.5|4576|4575|630
1748345400000|2025-05-27 11:30:00|4577.5|4575.5|4577.5|4576.5|4577.5|4576.5|4575|4574.5|1176
1748345700000|2025-05-27 11:35:00|4578|4577.5|4581.5|4580.5|4582.5|4581.5|4578|4577.5|384
1748346000000|2025-05-27 11:40:00|4582|4581|4586|4585|4587|4586|4582|4581|1341
1748346300000|2025-05-27 11:45:00|4585.5|4585.5|4585|4584|4589|4588|4585|4584|2197
1748346600000|2025-05-27 11:50:00|4584.5|4583.5|4587|4586|4587|4586.5|4583.5|4582.5|2224
1748346900000|2025-05-27 11:55:00|4586.5|4585.5|4586|4585.5|4589|4588|4586|4585.5|666
1748347200000|2025-05-27 12:00:00|4585.5|4585|4581.5|4580.5|4585.5|4585|4580|4579.5|1771
1748347500000|2025-05-27 12:05:00|4581|4580|4583|4582|4583|4582.5|4580.5|4580|383
1748347800000|2025-05-27 12:10:00|4582.5|4581.5|4581|4580.5|4582.5|4582|4580.5|4580|951
1748348100000|2025-05-27 12:15:00|4581.5|4581|4572.5|4572|4581.5|4581|4570.5|4570|2250
1748348400000|2025-05-27 12:20:00|4572|4571.5|4574.5|4574|4576.5|4575.5|4571|4570.5|2584
1748348700000|2025-05-27 12:25:00|4575|4574.5|4573|4571.5|4577|4576|4572|4570.5|1409
1748349000000|2025-05-27 12:30:00|4572.5|4571|4575|4574|4576|4575|4570.5|4569.5|1476
1748349300000|2025-05-27 12:35:00|4576|4575.5|4573.5|4573|4579|4578.5|4573.5|4573|994
1748349600000|2025-05-27 12:40:00|4572.5|4571.5|4573.5|4572.5|4575.5|4574.5|4571|4570.5|1602
1748349900000|2025-05-27 12:45:00|4573|4573|4579.5|4578.5|4581|4580.5|4573|4572.5|1249
1748350200000|2025-05-27 12:50:00|4579|4578|4576|4575.5|4579|4578|4575.5|4574.5|671
1748350500000|2025-05-27 12:55:00|4575.5|4575|4579|4578|4579|4578|4575|4574.5|218
1748350800000|2025-05-27 13:00:00|4578.5|4578.5|4583.5|4582.5|4584|4583|4578.5|4578.5|353
1748351100000|2025-05-27 13:05:00|4583|4583|4584|4583|4585.5|4585|4582.5|4582|1615
1748351400000|2025-05-27 13:10:00|4583.5|4584|4583.5|4582.5|4585.5|4584.5|4583.5|4582.5|878
1748351700000|2025-05-27 13:15:00|4584.5|4584|4587.5|4586.5|4587.5|4586.5|4583.5|4583|933
1748352000000|2025-05-27 13:20:00|4588|4587|4583|4582|4588.5|4588|4582|4581.5|4079
1748352300000|2025-05-27 13:25:00|4582|4581.5|4580.5|4579.5|4585|4584|4578.5|4578|3161
1748352600000|2025-05-27 13:30:00|4581|4580.5|4568.5|4568|4583|4582.5|4563|4562.5|7014
1748352900000|2025-05-27 13:35:00|4568|4567.5|4570|4569|4571|4570.5|4561|4560.5|5292
1748353200000|2025-05-27 13:40:00|4570.5|4569.5|4576|4575|4576|4575|4566|4565.5|5374
1748353500000|2025-05-27 13:45:00|4576.5|4575.5|4573.5|4572.5|4580|4579.5|4572.5|4572|3769
1748353800000|2025-05-27 13:50:00|4575|4574.5|4574.5|4573|4577|4576|4571|4570.5|3315
1748354100000|2025-05-27 13:55:00|4574|4573.5|4580|4579|4580|4579|4573.5|4573.5|1674
1748354400000|2025-05-27 14:00:00|4579.5|4578.5|4581|4580.5|4586.5|4586|4579.5|4578.5|6800
1748354700000|2025-05-27 14:05:00|4581.5|4581|4583.5|4582.5|4584.5|4584|4581|4580.5|5086
1748355000000|2025-05-27 14:10:00|4584|4583|4587|4586.5|4590.5|4589.5|4584|4583|4790
1748355300000|2025-05-27 14:15:00|4588|4587.5|4598.5|4598|4598.5|4598|4587|4586.5|4092
1748355600000|2025-05-27 14:20:00|4600|4599|4602.5|4602|4605|4604.5|4597.5|4597|4541
1748355900000|2025-05-27 14:25:00|4603.5|4601.5|4602.5|4602|4604|4603.5|4600.5|4599.5|3319
1748356200000|2025-05-27 14:30:00|4603|4602.5|4603|4602.5|4605.5|4605|4601.5|4601|4580
1748356500000|2025-05-27 14:35:00|4602.5|4602|4601|4600.5|4604|4603.5|4600.5|4599.5|4768
1748356800000|2025-05-27 14:40:00|4600.5|4600|4605|4604|4606|4605.5|4600.5|4600|3179
1748357100000|2025-05-27 14:45:00|4604.5|4603.5|4602.5|4601.5|4605|4603.5|4601|4600.5|7705
1748357400000|2025-05-27 14:50:00|4601|4602|4602|4601.5|4602|4602|4600.5|4599.5|3917
1748357700000|2025-05-27 14:55:00|4602.5|4602|4596|4595|4603|4602.5|4594|4593|3206
1748358000000|2025-05-27 15:00:00|4595.5|4594.5|4592.5|4591.5|4597|4596.5|4592.5|4591.5|1657
1748358300000|2025-05-27 15:05:00|4592|4590.5|4589|4588.5|4592.5|4592|4588.5|4588|5952
1748358600000|2025-05-27 15:10:00|4588|4587.5|4582.5|4582|4588.5|4587.5|4579.5|4579|6478
1748358900000|2025-05-27 15:15:00|4583|4582.5|4586|4585|4586.5|4585.5|4583|4582|3414
1748359200000|2025-05-27 15:20:00|4585|4585.5|4586.5|4585.5|4586.5|4586|4582.5|4582|4109
1748359500000|2025-05-27 15:25:00|4586|4586|4585|4584|4589.5|4589|4584.5|4584|7033
1748415600000|2025-05-28 07:00:00|4545|4534.5|4508|4506|4545|4539|4505.5|4502|3421
1748415900000|2025-05-28 07:05:00|4505.5|4503|4522.5|4521.5|4523|4521.5|4505.5|4503|2396
1748416200000|2025-05-28 07:10:00|4520|4518.5|4521.5|4520|4523.5|4522.5|4513.5|4512|1809
1748416500000|2025-05-28 07:15:00|4520|4520.5|4517.5|4516.5|4523|4522|4515.5|4514.5|2331
1748416800000|2025-05-28 07:20:00|4516|4516|4528|4527|4531.5|4530.5|4513.5|4512.5|1558
1748417100000|2025-05-28 07:25:00|4529.5|4529|4520|4519|4532|4531|4519|4518.5|2017
1748417400000|2025-05-28 07:30:00|4520.5|4519.5|4544.5|4543.5|4544.5|4543.5|4520|4519.5|3859
1748417700000|2025-05-28 07:35:00|4544|4544.5|4543.5|4542|4550|4549|4541.5|4540|6056
1748418000000|2025-05-28 07:40:00|4545.5|4544.5|4538.5|4538|4547.5|4546.5|4537.5|4537|3838
1748418300000|2025-05-28 07:45:00|4538|4537|4535|4534.5|4540|4539.5|4532.5|4532|3653
1748418600000|2025-05-28 07:50:00|4534.5|4534|4542|4540.5|4543|4542|4532|4531.5|3603
1748418900000|2025-05-28 07:55:00|4539.5|4538.5|4539.5|4538.5|4539.5|4538.5|4534|4533|3065
1748419200000|2025-05-28 08:00:00|4539|4536|4545|4544.5|4548|4546.5|4537|4536|5066
1748419500000|2025-05-28 08:05:00|4545.5|4544|4549|4548|4552.5|4552|4545.5|4544|5103
1748419800000|2025-05-28 08:10:00|4551.5|4550.5|4563|4562|4563|4562|4550.5|4550|3973
1748420100000|2025-05-28 08:15:00|4564|4562.5|4551|4550.5|4567|4566|4550.5|4549.5|5759
1748420400000|2025-05-28 08:20:00|4550.5|4550|4557|4556|4557|4556|4550.5|4549.5|3309
1748420700000|2025-05-28 08:25:00|4556.5|4555.5|4557|4556.5|4558.5|4557.5|4554.5|4554|5334
1748421000000|2025-05-28 08:30:00|4558.5|4557.5|4561|4560|4562.5|4562|4555|4554.5|2970
1748421300000|2025-05-28 08:35:00|4560.5|4559.5|4559|4558|4564.5|4563.5|4558.5|4558|1246
1748421600000|2025-05-28 08:40:00|4559.5|4559|4557.5|4556.5|4560.5|4559|4557|4556.5|796
1748421900000|2025-05-28 08:45:00|4558|4557|4553.5|4553|4560.5|4559.5|4553.5|4553|2099
1748422200000|2025-05-28 08:50:00|4552.5|4552.5|4553.5|4552.5|4554.5|4554|4547|4546.5|3080
1748422500000|2025-05-28 08:55:00|4554|4553|4560.5|4559.5|4564|4563|4554|4553|3645
1748422800000|2025-05-28 09:00:00|4558|4557.5|4554.5|4554|4558.5|4558|4553.5|4552.5|3084
1748423100000|2025-05-28 09:05:00|4555|4555|4557|4556.5|4557.5|4557|4550.5|4550|2503
1748423400000|2025-05-28 09:10:00|4557.5|4556|4561.5|4560.5|4562|4561|4557|4556|2263
1748423700000|2025-05-28 09:15:00|4561|4560|4559.5|4558.5|4563.5|4562.5|4557.5|4556.5|2057
1748424000000|2025-05-28 09:20:00|4559|4559|4559|4558.5|4563.5|4562.5|4557.5|4557|2207
1748424300000|2025-05-28 09:25:00|4559.5|4558|4552|4551.5|4561|4559.5|4550.5|4549.5|978
1748424600000|2025-05-28 09:30:00|4551.5|4551|4554.5|4553.5|4554.5|4553.5|4550.5|4549.5|2024
1748424900000|2025-05-28 09:35:00|4554|4552.5|4558|4557.5|4558.5|4557.5|4552.5|4551.5|1598
1748425200000|2025-05-28 09:40:00|4559|4557|4558.5|4557.5|4561.5|4560.5|4555.5|4555|1822
1748425500000|2025-05-28 09:45:00|4559|4558|4561|4560|4563|4562|4558|4557|1616
1748425800000|2025-05-28 09:50:00|4562|4561|4565.5|4564.5|4566|4565|4561|4560|2056
1748426100000|2025-05-28 09:55:00|4566|4565|4564.5|4563.5|4567|4566.5|4562.5|4561.5|6080
1748426400000|2025-05-28 10:00:00|4565|4564|4560|4559.5|4565|4564.5|4559|4558.5|2114
1748426700000|2025-05-28 10:05:00|4559.5|4558.5|4560|4558.5|4561|4560.5|4559|4558|1709
1748427000000|2025-05-28 10:10:00|4559.5|4558|4560|4559|4563|4562|4557|4556|1789
1748427300000|2025-05-28 10:15:00|4559.5|4559.5|4562.5|4561.5|4568.5|4568|4559.5|4559.5|5886
1748427600000|2025-05-28 10:20:00|4563|4562.5|4567|4566|4568.5|4568|4563|4562.5|2257
1748427900000|2025-05-28 10:25:00|4568|4566.5|4568.5|4567.5|4570.5|4569.5|4565.5|4565|2757
1748428200000|2025-05-28 10:30:00|4567.5|4567|4568|4567|4568.5|4567.5|4563|4562.5|2451
1748428500000|2025-05-28 10:35:00|4567.5|4567.5|4568|4567|4572.5|4572|4566|4565|3520
1748428800000|2025-05-28 10:40:00|4568.5|4567.5|4577|4575.5|4577.5|4576|4567.5|4567|3116
1748429100000|2025-05-28 10:45:00|4577.5|4576|4580.5|4580|4582.5|4581.5|4577.5|4576|3003
1748429400000|2025-05-28 10:50:00|4581|4580.5|4576|4575|4584.5|4583.5|4575.5|4575|2035
1748429700000|2025-05-28 10:55:00|4576.5|4575.5|4577.5|4576.5|4578|4577|4575.5|4574.5|739
1748430000000|2025-05-28 11:00:00|4578.5|4578|4569.5|4568.5|4579.5|4578.5|4569|4568|2438
1748430300000|2025-05-28 11:05:00|4570|4569.5|4569.5|4568.5|4570|4569.5|4566.5|4565.5|603
1748430600000|2025-05-28 11:10:00|4568|4567.5|4568|4567.5|4570|4569|4567|4566.5|1461
1748430900000|2025-05-28 11:15:00|4569|4567|4561.5|4561|4569|4568.5|4561|4560|2141
1748431200000|2025-05-28 11:20:00|4561|4560.5|4561|4560|4563.5|4562.5|4561|4560|1006
1748431500000|2025-05-28 11:25:00|4561.5|4560.5|4564.5|4563.5|4566.5|4566|4561.5|4560.5|1184
1748431800000|2025-05-28 11:30:00|4564|4563|4566|4565|4567.5|4566.5|4563|4562|1867
1748432100000|2025-05-28 11:35:00|4567|4566|4565|4564.5|4567.5|4566.5|4565|4564.5|870
1748432400000|2025-05-28 11:40:00|4564.5|4564|4565|4564|4565|4564.5|4563.5|4563|539
1748432700000|2025-05-28 11:45:00|4564.5|4564.5|4565|4564|4565|4564.5|4564|4563.5|294
1748433000000|2025-05-28 11:50:00|4564.5|4563.5|4565|4564|4567|4565.5|4564.5|4563.5|606
1748433300000|2025-05-28 11:55:00|4564|4563.5|4567.5|4567|4567.5|4567|4564|4563.5|838
1748433600000|2025-05-28 12:00:00|4568|4566.5|4565|4564|4570.5|4569.5|4564|4563|1210
1748433900000|2025-05-28 12:05:00|4564.5|4563.5|4566|4565.5|4567.5|4566.5|4564.5|4563.5|655
1748434200000|2025-05-28 12:10:00|4565.5|4564.5|4567|4566|4567|4566.5|4564|4563.5|1596
1748434500000|2025-05-28 12:15:00|4566|4565.5|4556.5|4556|4566.5|4565.5|4556.5|4556|1685
1748434800000|2025-05-28 12:20:00|4557.5|4556.5|4562|4561.5|4564.5|4563.5|4557.5|4556.5|1170
1748435100000|2025-05-28 12:25:00|4562.5|4561|4565.5|4564.5|4565.5|4564.5|4561|4560|1094
1748435400000|2025-05-28 12:30:00|4564.5|4565|4564|4563|4564.5|4565|4560.5|4560|1683
1748435700000|2025-05-28 12:35:00|4563.5|4562.5|4564|4563|4564|4563|4561|4560|1766
1748436000000|2025-05-28 12:40:00|4563.5|4562.5|4559|4558.5|4565|4563.5|4558|4557|3130
1748436300000|2025-05-28 12:45:00|4558.5|4558|4558|4557|4560.5|4559.5|4557|4556.5|3294
1748436600000|2025-05-28 12:50:00|4557.5|4557.5|4554.5|4554|4559|4558.5|4553|4552.5|2785
1748436900000|2025-05-28 12:55:00|4555.5|4554.5|4558.5|4557.5|4559|4558.5|4554|4553.5|2346
1748437200000|2025-05-28 13:00:00|4560|4558|4560|4559.5|4562.5|4561.5|4559|4557.5|2115
1748437500000|2025-05-28 13:05:00|4559.5|4558.5|4560.5|4559.5|4562.5|4562|4559|4558.5|627
1748437800000|2025-05-28 13:10:00|4561|4560|4561|4560|4564|4563.5|4560|4559.5|848
1748438100000|2025-05-28 13:15:00|4562.5|4560.5|4559|4558|4562.5|4561.5|4558|4557|2013
1748438400000|2025-05-28 13:20:00|4558|4558.5|4549.5|4549|4558|4558.5|4549.5|4548.5|1431
1748438700000|2025-05-28 13:25:00|4548.5|4548|4555|4554.5|4556.5|4555|4548.5|4548|1681
1748439000000|2025-05-28 13:30:00|4557.5|4556.5|4549|4548|4559|4557.5|4546|4545.5|8025
1748439300000|2025-05-28 13:35:00|4548.5|4547.5|4552.5|4552|4554|4553.5|4545.5|4544.5|6124
1748439600000|2025-05-28 13:40:00|4553.5|4553|4557.5|4556|4560|4559.5|4548|4547|8479
1748439900000|2025-05-28 13:45:00|4557|4556.5|4541.5|4540.5|4557|4556.5|4538.5|4538|6960
1748440200000|2025-05-28 13:50:00|4542|4541|4547|4546.5|4547|4546.5|4540.5|4540|7414
1748440500000|2025-05-28 13:55:00|4548|4547|4553|4552|4555.5|4554.5|4544.5|4543.5|5927
1748440800000|2025-05-28 14:00:00|4553.5|4552.5|4555.5|4555|4556|4555|4547|4546.5|3561
1748441100000|2025-05-28 14:05:00|4556|4555.5|4552|4551.5|4559|4558|4552|4551|2170
1748441400000|2025-05-28 14:10:00|4551.5|4551|4555.5|4554.5|4557.5|4557|4550|4549|2854
1748441700000|2025-05-28 14:15:00|4555|4554|4556|4555|4557.5|4557|4552|4551.5|2208
1748442000000|2025-05-28 14:20:00|4555.5|4554.5|4565|4564|4566.5|4565|4555|4554|2822
1748442300000|2025-05-28 14:25:00|4564.5|4563.5|4561.5|4560.5|4564.5|4563.5|4560.5|4560|4792
1748442600000|2025-05-28 14:30:00|4561|4560|4561|4560|4562.5|4562|4558|4557.5|2630
1748442900000|2025-05-28 14:35:00|4561.5|4560.5|4558|4557|4561.5|4561|4553|4552|2935
1748443200000|2025-05-28 14:40:00|4558.5|4558|4549|4548.5|4559.5|4559|4546|4545.5|4212
1748443500000|2025-05-28 14:45:00|4548.5|4547.5|4544.5|4543.5|4550|4549.5|4544.5|4543.5|3734
1748443800000|2025-05-28 14:50:00|4544|4544|4540|4539.5|4544.5|4544|4538|4537.5|4587
1748444100000|2025-05-28 14:55:00|4540.5|4539|4536|4535.5|4540.5|4539|4532|4531.5|4281
1748444400000|2025-05-28 15:00:00|4535.5|4535|4548|4547|4549.5|4549|4535.5|4535|8750
1748444700000|2025-05-28 15:05:00|4547.5|4545.5|4550.5|4550|4553.5|4553|4546.5|4545.5|2946
1748445000000|2025-05-28 15:10:00|4550|4549.5|4552.5|4551.5|4553.5|4552.5|4549|4548|5028
1748445300000|2025-05-28 15:15:00|4553|4552.5|4555.5|4555|4555.5|4555|4551.5|4550.5|4887
1748445600000|2025-05-28 15:20:00|4557|4554.5|4556|4555|4557|4556|4553|4552.5|3157
1748445900000|2025-05-28 15:25:00|4555.5|4554.5|4551|4550|4557|4556|4550.5|4549.5|5710
1748502000000|2025-05-29 07:00:00|4632.5|4630|4630|4627.5|4636|4634|4620|4616|5755
1748502300000|2025-05-29 07:05:00|4629|4623.5|4631.5|4630|4633.5|4632|4625.5|4622.5|3097
1748502600000|2025-05-29 07:10:00|4630.5|4629.5|4624.5|4624|4635.5|4634|4622.5|4620.5|3020
1748502900000|2025-05-29 07:15:00|4624|4622.5|4627|4626|4629.5|4628.5|4621|4619.5|4243
1748503200000|2025-05-29 07:20:00|4626|4625.5|4625|4624.5|4631|4629.5|4623.5|4622.5|2693
1748503500000|2025-05-29 07:25:00|4625.5|4625|4618|4617.5|4626.5|4625|4611.5|4610.5|3559
1748503800000|2025-05-29 07:30:00|4619|4619.5|4622|4621|4623|4622.5|4619|4618.5|3687
1748504100000|2025-05-29 07:35:00|4621.5|4620|4622.5|4621.5|4624|4622.5|4619.5|4619|2788
1748504400000|2025-05-29 07:40:00|4622|4621|4622.5|4621.5|4624|4622.5|4615.5|4615|3968
1748504700000|2025-05-29 07:45:00|4622|4623.5|4622|4621|4625|4624|4621|4620|1432
1748505000000|2025-05-29 07:50:00|4621.5|4620.5|4618|4616.5|4621.5|4620.5|4614.5|4613.5|2676
1748505300000|2025-05-29 07:55:00|4617.5|4617|4621.5|4620.5|4621.5|4621|4617|4616.5|1736
1748505600000|2025-05-29 08:00:00|4622|4621|4625|4624|4625|4624|4620.5|4620|2145
1748505900000|2025-05-29 08:05:00|4625.5|4624.5|4623.5|4622.5|4629|4628|4622.5|4621.5|2376
1748506200000|2025-05-29 08:10:00|4623|4621|4620|4619|4623|4621|4617.5|4616.5|1701
1748506500000|2025-05-29 08:15:00|4619.5|4617|4612|4611|4619.5|4619|4610|4609.5|4608
1748506800000|2025-05-29 08:20:00|4611.5|4610.5|4607.5|4607|4613|4612|4607.5|4607|3675
1748507100000|2025-05-29 08:25:00|4607|4606.5|4604.5|4603.5|4608.5|4608|4604|4603.5|3118
1748507400000|2025-05-29 08:30:00|4602.5|4602|4593.5|4592.5|4603|4602.5|4592.5|4592|2345
1748507700000|2025-05-29 08:35:00|4595|4592|4593|4592|4595.5|4594.5|4591.5|4590|3288
1748508000000|2025-05-29 08:40:00|4593.5|4592.5|4600|4599|4600|4599|4593.5|4592.5|1459
1748508300000|2025-05-29 08:45:00|4599.5|4597.5|4592.5|4592|4600.5|4599.5|4592|4591.5|3061
1748508600000|2025-05-29 08:50:00|4594|4593|4598.5|4598|4599.5|4598.5|4594|4593|2395
1748508900000|2025-05-29 08:55:00|4599.5|4599|4585|4584|4601|4600.5|4585|4584|2149
1748509200000|2025-05-29 09:00:00|4587.5|4586.5|4586.5|4585.5|4587.5|4586.5|4582|4581|2570
1748509500000|2025-05-29 09:05:00|4587|4586.5|4594|4593|4594|4593.5|4584|4583|2014
1748509800000|2025-05-29 09:10:00|4593|4592.5|4597|4596|4600|4599.5|4593|4592.5|2514
1748510100000|2025-05-29 09:15:00|4596.5|4595|4600.5|4599.5|4601.5|4600.5|4593.5|4593|3476
1748510400000|2025-05-29 09:20:00|4601|4600|4602|4601|4602|4601.5|4600.5|4599.5|1825
1748510700000|2025-05-29 09:25:00|4601.5|4600.5|4595.5|4594.5|4602.5|4602|4594.5|4594|2538
1748511000000|2025-05-29 09:30:00|4596.5|4595|4593|4592.5|4599.5|4598.5|4592.5|4592|1759
1748511300000|2025-05-29 09:35:00|4593.5|4592|4595.5|4595|4596|4595.5|4593.5|4592|1357
1748511600000|2025-05-29 09:40:00|4595|4594.5|4588.5|4588|4595.5|4594.5|4588|4586.5|1877
1748511900000|2025-05-29 09:45:00|4588|4587|4587.5|4587|4590|4589|4585.5|4585|2578
1748512200000|2025-05-29 09:50:00|4587|4586.5|4581.5|4580.5|4587.5|4587|4578.5|4578|1753
1748512500000|2025-05-29 09:55:00|4581|4580|4584.5|4584|4586.5|4586|4580.5|4580|1576
1748512800000|2025-05-29 10:00:00|4585|4584.5|4577.5|4576.5|4585.5|4584.5|4577|4576.5|3146
1748513100000|2025-05-29 10:05:00|4577|4577|4580|4579|4580.5|4580|4576.5|4575.5|2209
1748513400000|2025-05-29 10:10:00|4580.5|4579.5|4580.5|4579.5|4580.5|4579.5|4577.5|4576.5|1600
1748513700000|2025-05-29 10:15:00|4580|4579|4576.5|4576|4580|4579|4573.5|4573|1810
1748514000000|2025-05-29 10:20:00|4577|4576.5|4584|4583|4584|4583.5|4577|4576.5|3448
1748514300000|2025-05-29 10:25:00|4583.5|4586|4582.5|4582|4586.5|4586|4580|4579.5|1114
1748514600000|2025-05-29 10:30:00|4583|4582.5|4590.5|4589.5|4591|4590|4583|4582.5|2316
1748514900000|2025-05-29 10:35:00|4590|4590|4590|4589|4592.5|4592|4588|4587.5|1091
1748515200000|2025-05-29 10:40:00|4590.5|4589.5|4591|4589.5|4591.5|4591|4590|4589.5|1257
1748515500000|2025-05-29 10:45:00|4590.5|4590|4590|4589|4591.5|4591|4585|4584.5|1429
1748515800000|2025-05-29 10:50:00|4589.5|4589.5|4585|4584.5|4593|4592.5|4585|4584.5|2292
1748516100000|2025-05-29 10:55:00|4584|4583|4591.5|4590.5|4592.5|4591.5|4584|4583|1126
1748516400000|2025-05-29 11:00:00|4592.5|4591.5|4591.5|4590.5|4594|4593.5|4590|4589.5|2263
1748516700000|2025-05-29 11:05:00|4591|4591|4594|4593|4595.5|4594.5|4591|4591|914
1748517000000|2025-05-29 11:10:00|4593|4592|4595|4594.5|4596.5|4596|4592.5|4591.5|1728
1748517300000|2025-05-29 11:15:00|4595.5|4595.5|4597.5|4596.5|4597.5|4596.5|4595|4595.5|317
1748517600000|2025-05-29 11:20:00|4597|4596|4590.5|4590|4597|4596|4590.5|4589.5|1301
1748517900000|2025-05-29 11:25:00|4590|4589.5|4582.5|4582|4591|4590.5|4582.5|4582|1778
1748518200000|2025-05-29 11:30:00|4582|4581.5|4586|4585|4589|4587.5|4581.5|4580.5|3555
1748518500000|2025-05-29 11:35:00|4586.5|4585.5|4588|4587|4590|4589.5|4586|4585|1204
1748518800000|2025-05-29 11:40:00|4589|4587.5|4591.5|4591|4592|4591|4585|4584|1441
1748519100000|2025-05-29 11:45:00|4592|4591.5|4588.5|4588|4593|4592|4588|4587.5|1563
1748519400000|2025-05-29 11:50:00|4589|4588.5|4592.5|4592|4592.5|4592|4587.5|4586.5|1191
1748519700000|2025-05-29 11:55:00|4592|4591.5|4593|4592|4594|4593|4590.5|4590|1154
1748520000000|2025-05-29 12:00:00|4591.5|4591|4591.5|4591|4596|4595|4590|4589.5|2443
1748520300000|2025-05-29 12:05:00|4588.5|4587|4588.5|4587.5|4593.5|4592.5|4585.5|4584|4577
1748520600000|2025-05-29 12:10:00|4589|4588|4589.5|4588.5|4592.5|4591|4586.5|4586|4729
1748520900000|2025-05-29 12:15:00|4590|4589.5|4589.5|4589|4592.5|4592|4589|4588|3837
1748521200000|2025-05-29 12:20:00|4590|4589.5|4582.5|4582|4590.5|4589.5|4582|4581|4315
1748521500000|2025-05-29 12:25:00|4583|4581.5|4586|4584.5|4586|4585|4583|4581.5|2072
1748521800000|2025-05-29 12:30:00|4585.5|4585.5|4582|4581|4587|4586.5|4581.5|4581|4603
1748522100000|2025-05-29 12:35:00|4580|4579.5|4577|4576.5|4587|4586|4576.5|4576|3144
1748522400000|2025-05-29 12:40:00|4576.5|4576|4579|4578.5|4581|4580|4575|4574|1951
1748522700000|2025-05-29 12:45:00|4579.5|4579|4582|4581.5|4582.5|4582|4578.5|4577.5|2668
1748523000000|2025-05-29 12:50:00|4582.5|4582.5|4582|4581.5|4585.5|4584.5|4581.5|4581|2780
1748523300000|2025-05-29 12:55:00|4582.5|4582|4578.5|4578|4583|4582|4577|4576.5|1371
1748523600000|2025-05-29 13:00:00|4578|4577.5|4580|4578.5|4581.5|4580.5|4576|4575.5|2352
1748523900000|2025-05-29 13:05:00|4579|4579|4583.5|4582.5|4583.5|4582.5|4578.5|4578|1125
1748524200000|2025-05-29 13:10:00|4583|4583|4584|4583|4584|4583.5|4581.5|4580.5|1503
1748524500000|2025-05-29 13:15:00|4583.5|4582.5|4585|4584.5|4588.5|4588|4583|4582|2109
1748524800000|2025-05-29 13:20:00|4584.5|4584|4585.5|4585|4588|4587.5|4582.5|4582|1476
1748525100000|2025-05-29 13:25:00|4586|4585.5|4587.5|4586.5|4588.5|4587.5|4582.5|4581.5|1917
1748525400000|2025-05-29 13:30:00|4587|4587.5|4578.5|4577.5|4588|4587.5|4574|4573|4563
1748525700000|2025-05-29 13:35:00|4579|4578|4579|4578.5|4585|4584.5|4578|4577.5|4629
1748526000000|2025-05-29 13:40:00|4579.5|4578|4569.5|4569|4580.5|4580|4569.5|4569|5011
1748526300000|2025-05-29 13:45:00|4569|4568.5|4574|4573|4575|4574|4568|4567|4059
1748526600000|2025-05-29 13:50:00|4573|4572|4580|4579.5|4581|4580|4570|4569|2799
1748526900000|2025-05-29 13:55:00|4580.5|4580|4578|4577|4584|4583|4574|4573.5|4068
1748527200000|2025-05-29 14:00:00|4577.5|4577.5|4592|4591.5|4593|4591.5|4576.5|4576|4927
1748527500000|2025-05-29 14:05:00|4591|4590.5|4579.5|4578.5|4591.5|4590.5|4578|4577.5|6211
1748527800000|2025-05-29 14:10:00|4579|4579|4586|4585.5|4590.5|4589.5|4579|4578.5|4461
1748528100000|2025-05-29 14:15:00|4586.5|4586|4573.5|4573|4588.5|4588|4572.5|4572|6063
1748528400000|2025-05-29 14:20:00|4574.5|4572.5|4578.5|4577.5|4579.5|4579|4572|4571.5|3565
1748528700000|2025-05-29 14:25:00|4579|4578.5|4580|4579.5|4582|4581.5|4578.5|4578|2967
1748529000000|2025-05-29 14:30:00|4579.5|4579|4575|4574|4582.5|4582|4575|4573.5|3635
1748529300000|2025-05-29 14:35:00|4574.5|4574.5|4579.5|4578|4583|4582|4574.5|4573.5|2298
1748529600000|2025-05-29 14:40:00|4579|4578.5|4580.5|4579.5|4580.5|4580|4574|4573.5|4306
1748529900000|2025-05-29 14:45:00|4580|4579|4581.5|4580.5|4583.5|4583|4579.5|4578.5|3525
1748530200000|2025-05-29 14:50:00|4582|4581|4579.5|4579|4582.5|4581.5|4578|4577.5|4357
1748530500000|2025-05-29 14:55:00|4580|4579.5|4581.5|4580.5|4583.5|4582.5|4579.5|4579|2586
1748530800000|2025-05-29 15:00:00|4581|4579.5|4582.5|4582|4584|4583.5|4579.5|4579|4013
1748531100000|2025-05-29 15:05:00|4580|4579|4578.5|4578|4581.5|4581|4578.5|4578|6311
1748531400000|2025-05-29 15:10:00|4577|4576.5|4575.5|4575|4579.5|4579|4575.5|4574.5|4771
1748531700000|2025-05-29 15:15:00|4576.5|4575.5|4579.5|4578.5|4579.5|4579|4575|4574.5|4554
1748532000000|2025-05-29 15:20:00|4580|4579|4578.5|4578|4580|4579.5|4576.5|4576|5326
1748532300000|2025-05-29 15:25:00|4578|4577.5|4578|4576.5|4582|4581.5|4577.5|4576.5|8016
1748588400000|2025-05-30 07:00:00|4508|4500.5|4495|4492.5|4510.5|4506|4488|4485|6942
1748588700000|2025-05-30 07:05:00|4496|4493|4506.5|4504.5|4510.5|4509|4490.5|4489|4354
1748589000000|2025-05-30 07:10:00|4505|4502.5|4517|4516.5|4519.5|4517.5|4498.5|4497.5|5532
1748589300000|2025-05-30 07:15:00|4519.5|4517.5|4506|4505|4519.5|4517.5|4504.5|4504|4820
1748589600000|2025-05-30 07:20:00|4506.5|4505.5|4505.5|4505|4515|4514|4497|4496.5|7843
1748589900000|2025-05-30 07:25:00|4505|4504.5|4505.5|4505|4507|4506|4501.5|4501|6113
1748590200000|2025-05-30 07:30:00|4506|4504.5|4496.5|4495|4510.5|4509|4496|4495|8332
1748590500000|2025-05-30 07:35:00|4497|4496|4497|4496|4502|4501|4492|4491.5|5422
1748590800000|2025-05-30 07:40:00|4497.5|4497|4503|4502.5|4505|4504|4494.5|4493|5799
1748591100000|2025-05-30 07:45:00|4503.5|4502|4505.5|4504.5|4510|4509|4500.5|4499.5|5137
1748591400000|2025-05-30 07:50:00|4505|4503.5|4505.5|4505|4506.5|4505.5|4498|4497|5792
1748591700000|2025-05-30 07:55:00|4506|4505.5|4507|4505.5|4507|4505.5|4501|4499.5|4020
1748592000000|2025-05-30 08:00:00|4507.5|4506|4516.5|4516|4518.5|4517|4507|4505.5|5167
1748592300000|2025-05-30 08:05:00|4517|4515|4521|4520|4521|4520.5|4515.5|4514.5|2691
1748592600000|2025-05-30 08:10:00|4520.5|4520.5|4521|4520.5|4523.5|4523|4518|4517.5|3839
1748592900000|2025-05-30 08:15:00|4521.5|4521|4522|4521|4524|4523|4518|4517|3145
1748593200000|2025-05-30 08:20:00|4523.5|4523|4532|4531|4532.5|4531.5|4523|4522.5|2216
1748593500000|2025-05-30 08:25:00|4531|4530.5|4529.5|4528.5|4534|4533|4527.5|4527|3197
1748593800000|2025-05-30 08:30:00|4530|4529|4527.5|4527|4532.5|4531.5|4526.5|4525.5|3163
1748594100000|2025-05-30 08:35:00|4527|4526.5|4528.5|4527.5|4529|4528|4520|4519.5|3273
1748594400000|2025-05-30 08:40:00|4529.5|4528.5|4527.5|4526.5|4530.5|4529.5|4522.5|4522|2983
1748594700000|2025-05-30 08:45:00|4527|4527|4528.5|4528|4530.5|4529.5|4526|4525.5|763
1748595000000|2025-05-30 08:50:00|4529|4527.5|4528|4527|4531|4530|4526|4525.5|1239
1748595300000|2025-05-30 08:55:00|4528.5|4527.5|4524|4523|4531|4530.5|4524|4523|1141
1748595600000|2025-05-30 09:00:00|4523.5|4523.5|4526|4525.5|4526|4525.5|4522|4520.5|1622
1748595900000|2025-05-30 09:05:00|4525.5|4525|4529|4528.5|4531|4530.5|4525.5|4525|2340
1748596200000|2025-05-30 09:10:00|4528.5|4527|4531|4530|4531|4530|4525.5|4525|1415
1748596500000|2025-05-30 09:15:00|4530.5|4530.5|4526.5|4526|4530.5|4530.5|4525.5|4525|1640
1748596800000|2025-05-30 09:20:00|4527|4526.5|4527.5|4527|4530.5|4530|4526.5|4526|1623
1748597100000|2025-05-30 09:25:00|4528|4526.5|4524|4523.5|4528|4527.5|4523|4522.5|1618
1748597400000|2025-05-30 09:30:00|4524.5|4524.5|4532.5|4532|4533.5|4533|4524|4524|2479
1748597700000|2025-05-30 09:35:00|4533|4531.5|4526.5|4525.5|4533|4532.5|4525.5|4524.5|2546
1748598000000|2025-05-30 09:40:00|4526|4525|4528.5|4528|4529|4528.5|4525|4524|1743
1748598300000|2025-05-30 09:45:00|4528|4527.5|4527.5|4527|4531|4530.5|4527.5|4527|1557
1748598600000|2025-05-30 09:50:00|4527|4526.5|4527|4526.5|4529|4528.5|4524.5|4523.5|3741
1748598900000|2025-05-30 09:55:00|4526.5|4526|4525|4524|4526.5|4526|4523.5|4523|2695
1748599200000|2025-05-30 10:00:00|4524.5|4524.5|4521.5|4520.5|4525.5|4525|4521|4520.5|4232
1748599500000|2025-05-30 10:05:00|4521|4519.5|4517.5|4516.5|4521|4519.5|4516.5|4516|1421
1748599800000|2025-05-30 10:10:00|4517|4515.5|4514|4513.5|4517.5|4515.5|4514|4513.5|2002
1748600100000|2025-05-30 10:15:00|4514.5|4514|4522|4521|4522|4521.5|4514.5|4514|2320
1748600400000|2025-05-30 10:20:00|4521.5|4520.5|4516.5|4515.5|4522|4521.5|4516|4515.5|1493
1748600700000|2025-05-30 10:25:00|4516|4516|4522.5|4521.5|4523|4522.5|4516|4515.5|951
1748601000000|2025-05-30 10:30:00|4523|4522|4526|4525|4526.5|4525.5|4522.5|4521.5|2761
1748601300000|2025-05-30 10:35:00|4524.5|4524|4519|4518|4525.5|4525|4519|4518|4046
1748601600000|2025-05-30 10:40:00|4518.5|4519|4519.5|4519|4520.5|4520|4517|4516.5|1148
1748601900000|2025-05-30 10:45:00|4519|4518.5|4522.5|4521.5|4522.5|4522|4517.5|4517|1717
1748602200000|2025-05-30 10:50:00|4522|4522|4516|4515|4522.5|4522|4515.5|4515|2262
1748602500000|2025-05-30 10:55:00|4516.5|4515.5|4516.5|4515.5|4517|4516.5|4515|4514|2420
1748602800000|2025-05-30 11:00:00|4516|4515|4517.5|4516.5|4518.5|4518|4515.5|4515|2655
1748603100000|2025-05-30 11:05:00|4518|4517|4520.5|4519.5|4521|4520|4516.5|4516|3205
1748603400000|2025-05-30 11:10:00|4520|4520|4524.5|4523.5|4524.5|4524|4520|4519.5|2248
1748603700000|2025-05-30 11:15:00|4525|4524.5|4527|4526.5|4527|4526.5|4523.5|4523|1658
1748604000000|2025-05-30 11:20:00|4526.5|4525.5|4526|4525|4527|4526.5|4525.5|4525|1632
1748604300000|2025-05-30 11:25:00|4525.5|4524.5|4528.5|4527.5|4528.5|4527.5|4524.5|4523.5|587
1748604600000|2025-05-30 11:30:00|4531|4530.5|4532.5|4532|4534|4533|4527|4526.5|2394
1748604900000|2025-05-30 11:35:00|4532|4531.5|4523.5|4522.5|4532|4531.5|4523|4522.5|2277
1748605200000|2025-05-30 11:40:00|4523|4521.5|4524.5|4524|4526.5|4526|4522|4521.5|1728
1748605500000|2025-05-30 11:45:00|4525.5|4523.5|4533|4531.5|4535.5|4535|4525.5|4523.5|1676
1748605800000|2025-05-30 11:50:00|4532.5|4532|4530.5|4529.5|4536|4535.5|4529.5|4529|2180
1748606100000|2025-05-30 11:55:00|4531|4530|4533.5|4532.5|4538|4537|4530.5|4529.5|4113
1748606400000|2025-05-30 12:00:00|4533|4532|4537|4536.5|4538.5|4538|4532.5|4531.5|2117
1748606700000|2025-05-30 12:05:00|4537.5|4537|4530.5|4530|4538.5|4537.5|4518.5|4517.5|10179
1748607000000|2025-05-30 12:10:00|4529.5|4529.5|4506.5|4505.5|4530|4529.5|4500|4499.5|22056
1748607300000|2025-05-30 12:15:00|4507.5|4506|4507.5|4506|4513.5|4512.5|4501.5|4500|9613
1748607600000|2025-05-30 12:20:00|4507|4505.5|4499|4498|4510|4509|4495.5|4495|4046
1748607900000|2025-05-30 12:25:00|4498.5|4498.5|4501.5|4500|4506|4504.5|4498.5|4498.5|3374
1748608200000|2025-05-30 12:30:00|4501|4499.5|4515|4514|4516|4514.5|4501|4499.5|2839
1748608500000|2025-05-30 12:35:00|4514.5|4513.5|4515.5|4514.5|4520|4519|4510.5|4510|4019
1748608800000|2025-05-30 12:40:00|4515|4514|4515|4514.5|4520|4519.5|4514.5|4513.5|2868
1748609100000|2025-05-30 12:45:00|4514.5|4513.5|4513.5|4513|4519|4518|4513.5|4513|3867
1748609400000|2025-05-30 12:50:00|4513|4512|4511|4510.5|4516|4514.5|4507.5|4506.5|3398
1748609700000|2025-05-30 12:55:00|4512|4511.5|4511|4510|4512.5|4511.5|4508.5|4508|1945
1748610000000|2025-05-30 13:00:00|4511.5|4510.5|4518.5|4517.5|4523|4521.5|4511|4510|2279
1748610300000|2025-05-30 13:05:00|4518|4518|4514.5|4513.5|4518.5|4518|4512|4511.5|1949
1748610600000|2025-05-30 13:10:00|4515|4514|4522|4521.5|4522|4521.5|4514.5|4514|2593
1748610900000|2025-05-30 13:15:00|4524|4523.5|4535.5|4534|4537|4536|4524|4523|3470
1748611200000|2025-05-30 13:20:00|4535|4534.5|4530|4529|4537.5|4537|4530|4529|3235
1748611500000|2025-05-30 13:25:00|4528|4527.5|4528.5|4528|4530.5|4529.5|4525|4524|3127
1748611800000|2025-05-30 13:30:00|4530|4529|4508.5|4508|4530|4529|4503|4502|8430
1748612100000|2025-05-30 13:35:00|4509|4506.5|4507|4505.5|4514.5|4513|4499.5|4498.5|7056
1748612400000|2025-05-30 13:40:00|4506.5|4505|4506.5|4505.5|4509.5|4509|4504.5|4503.5|10676
1748612700000|2025-05-30 13:45:00|4506|4505|4503.5|4503|4514.5|4513|4503.5|4503|5022
1748613000000|2025-05-30 13:50:00|4503|4502|4511.5|4510|4512|4510.5|4496|4495.5|3698
1748613300000|2025-05-30 13:55:00|4512|4510.5|4508|4506.5|4512|4511|4507|4506|3849
1748613600000|2025-05-30 14:00:00|4509|4508|4515|4514|4517|4516.5|4509|4508|8576
1748613900000|2025-05-30 14:05:00|4514.5|4513.5|4519.5|4518.5|4525|4523.5|4514|4513.5|8457
1748614200000|2025-05-30 14:10:00|4520|4519.5|4519|4517.5|4521.5|4521|4516|4515|6139
1748614500000|2025-05-30 14:15:00|4518.5|4519|4514|4513|4524|4523|4512|4511|7167
1748614800000|2025-05-30 14:20:00|4515|4514|4515.5|4514.5|4516.5|4515.5|4512.5|4511.5|3056
1748615100000|2025-05-30 14:25:00|4515|4514|4515|4514|4517|4516|4512|4511.5|4569
1748615400000|2025-05-30 14:30:00|4514|4513|4507|4506.5|4515|4514.5|4507|4506.5|3918
1748615700000|2025-05-30 14:35:00|4504|4503.5|4512|4511|4512|4511|4500.5|4500|6029
1748616000000|2025-05-30 14:40:00|4511.5|4510.5|4507|4506|4511.5|4510.5|4503|4502|5720
1748616300000|2025-05-30 14:45:00|4506.5|4505.5|4504.5|4503.5|4508|4507|4504|4503|5481
1748616600000|2025-05-30 14:50:00|4503.5|4502.5|4495.5|4494.5|4503.5|4502.5|4494|4493.5|10287
1748616900000|2025-05-30 14:55:00|4495|4494|4496.5|4496|4497.5|4496|4491|4490.5|9794
1748617200000|2025-05-30 15:00:00|4495.5|4494.5|4504.5|4504|4507.5|4506.5|4494.5|4494|7361
1748617500000|2025-05-30 15:05:00|4504|4503.5|4500|4499|4506|4505|4498|4497.5|6956
1748617800000|2025-05-30 15:10:00|4500.5|4500|4500|4499|4501.5|4500.5|4493|4492|5817
1748618100000|2025-05-30 15:15:00|4499|4498.5|4498|4497|4503|4502|4496.5|4496|7257
1748618400000|2025-05-30 15:20:00|4495|4494.5|4497|4496|4498.5|4497.5|4493.5|4493|4307
1748618700000|2025-05-30 15:25:00|4496|4495.5|4490.5|4489|4503|4502|4490|4489|12149
1748847600000|2025-06-02 07:00:00|4510.5|4508|4537|4534|4538|4535|4510.5|4508|3101
1748847900000|2025-06-02 07:05:00|4537.5|4534.5|4542|4540.5|4546.5|4544.5|4534.5|4532.5|4131
1748848200000|2025-06-02 07:10:00|4540.5|4539|4543.5|4542|4549|4547|4539|4537|7786
1748848500000|2025-06-02 07:15:00|4544|4542.5|4540|4538.5|4548.5|4547.5|4539|4538|3221
1748848800000|2025-06-02 07:20:00|4542.5|4539|4529|4527.5|4544|4543|4529|4527.5|4743
1748849100000|2025-06-02 07:25:00|4528.5|4527|4508|4506.5|4528.5|4527|4500.5|4499.5|9002
1748849400000|2025-06-02 07:30:00|4507.5|4506|4509.5|4508|4517.5|4516.5|4503.5|4502.5|11331
1748849700000|2025-06-02 07:35:00|4509|4506.5|4505|4504.5|4510|4509|4503|4501.5|3643
1748850000000|2025-06-02 07:40:00|4505.5|4503.5|4499|4498.5|4505.5|4504.5|4496.5|4495.5|1980
1748850300000|2025-06-02 07:45:00|4498|4497|4509|4507.5|4509.5|4508.5|4497.5|4497|2584
1748850600000|2025-06-02 07:50:00|4507.5|4506.5|4495.5|4493.5|4507.5|4507|4494.5|4493.5|2605
1748850900000|2025-06-02 07:55:00|4495|4494|4490.5|4489|4499|4497.5|4485|4483.5|3051
1748851200000|2025-06-02 08:00:00|4491|4489.5|4494|4493.5|4498.5|4497.5|4491|4489.5|4501
1748851500000|2025-06-02 08:05:00|4494.5|4494|4505.5|4504.5|4508|4507|4494.5|4493.5|3713
1748851800000|2025-06-02 08:10:00|4506.5|4505|4506.5|4506|4506.5|4506|4500.5|4499.5|2657
1748852100000|2025-06-02 08:15:00|4507|4507|4497|4495.5|4508.5|4508|4496.5|4495.5|973
1748852400000|2025-06-02 08:20:00|4497.5|4496|4499|4498.5|4501.5|4500.5|4496.5|4495.5|1569
1748852700000|2025-06-02 08:25:00|4498.5|4498|4510|4509.5|4510|4509.5|4496.5|4496|2228
1748853000000|2025-06-02 08:30:00|4509|4508.5|4511.5|4510.5|4515.5|4514.5|4509|4508.5|2065
1748853300000|2025-06-02 08:35:00|4511|4511|4509|4508|4514.5|4513.5|4508|4507|1682
1748853600000|2025-06-02 08:40:00|4508.5|4507.5|4504|4503|4509|4508|4503.5|4502.5|1242
1748853900000|2025-06-02 08:45:00|4503.5|4503.5|4501|4500.5|4505|4504|4501|4500.5|1676
1748854200000|2025-06-02 08:50:00|4500.5|4500|4506|4505|4509|4508.5|4500|4499.5|783
1748854500000|2025-06-02 08:55:00|4506.5|4505.5|4508|4507|4509|4508|4505.5|4504.5|338
1748854800000|2025-06-02 09:00:00|4507.5|4506.5|4505|4504.5|4508|4507|4502|4501|1153
1748855100000|2025-06-02 09:05:00|4504.5|4504|4500.5|4499.5|4506.5|4505.5|4500.5|4499.5|436
1748855400000|2025-06-02 09:10:00|4501|4500|4498|4497|4502|4501.5|4496|4495.5|424
1748855700000|2025-06-02 09:15:00|4497.5|4496.5|4491.5|4491|4497.5|4496.5|4490|4489|969
1748856000000|2025-06-02 09:20:00|4492|4491.5|4490|4489.5|4494|4493.5|4490|4488.5|1408
1748856300000|2025-06-02 09:25:00|4489.5|4489|4488|4487.5|4490.5|4489.5|4487|4486.5|2999
1748856600000|2025-06-02 09:30:00|4486.5|4485|4488.5|4488|4490|4489|4485.5|4485|3198
1748856900000|2025-06-02 09:35:00|4488|4487.5|4486.5|4486|4491.5|4490.5|4486.5|4486|2070
1748857200000|2025-06-02 09:40:00|4487|4486.5|4481.5|4481|4488.5|4488|4481|4480|2324
1748857500000|2025-06-02 09:45:00|4481|4480.5|4479|4478|4481.5|4480.5|4475.5|4475|1718
1748857800000|2025-06-02 09:50:00|4479.5|4477.5|4480|4479.5|4481|4480.5|4477.5|4476.5|311
1748858100000|2025-06-02 09:55:00|4480.5|4479|4476|4475.5|4480.5|4479|4475|4474|1959
1748858400000|2025-06-02 10:00:00|4476.5|4476.5|4476.5|4475.5|4477.5|4477|4473|4472.5|1262
1748858700000|2025-06-02 10:05:00|4477|4476|4477.5|4476.5|4478.5|4477.5|4475.5|4475|675
1748859000000|2025-06-02 10:10:00|4478|4477.5|4478|4477.5|4480.5|4480|4476.5|4476|1329
1748859300000|2025-06-02 10:15:00|4477.5|4476.5|4477|4476.5|4478.5|4477.5|4474.5|4473.5|2426
1748859600000|2025-06-02 10:20:00|4476|4476|4472|4471.5|4476|4476|4471|4470.5|2161
1748859900000|2025-06-02 10:25:00|4473|4471|4479|4478|4479|4478|4470.5|4470|1469
1748860200000|2025-06-02 10:30:00|4479.5|4478.5|4476.5|4475.5|4480|4478.5|4476.5|4475.5|1152
1748860500000|2025-06-02 10:35:00|4476|4475|4481|4480|4481.5|4480.5|4475.5|4475|972
1748860800000|2025-06-02 10:40:00|4481.5|4480.5|4484|4483|4484|4483.5|4481|4480.5|956
1748861100000|2025-06-02 10:45:00|4483.5|4482.5|4481|4480.5|4483.5|4482.5|4479|4478|937
1748861400000|2025-06-02 10:50:00|4481.5|4481|4480.5|4480|4482|4481.5|4480.5|4480|1209
1748861700000|2025-06-02 10:55:00|4480|4479.5|4491.5|4490|4491.5|4490|4480|4479.5|649
1748862000000|2025-06-02 11:00:00|4490.5|4490.5|4492|4491|4492|4491|4489|4488|943
1748862300000|2025-06-02 11:05:00|4492.5|4491.5|4491|4490|4492.5|4491.5|4486.5|4485.5|775
1748862600000|2025-06-02 11:10:00|4491.5|4490.5|4492|4491|4496|4495|4486|4485.5|2478
1748862900000|2025-06-02 11:15:00|4491.5|4490.5|4495|4494|4495|4494|4491.5|4490.5|360
1748863200000|2025-06-02 11:20:00|4496|4494.5|4493.5|4493|4497.5|4496.5|4493|4492|1228
1748863500000|2025-06-02 11:25:00|4493|4492.5|4491|4490.5|4493|4493|4491|4490|680
1748863800000|2025-06-02 11:30:00|4490.5|4490|4493.5|4492|4498.5|4497.5|4489.5|4488.5|1010
1748864100000|2025-06-02 11:35:00|4494|4493|4494|4492.5|4499|4498.5|4493.5|4492|1020
1748864400000|2025-06-02 11:40:00|4494.5|4493|4496|4495|4497.5|4496.5|4494.5|4493|1133
1748864700000|2025-06-02 11:45:00|4497|4496|4502.5|4502|4502.5|4502|4497|4496|470
1748865000000|2025-06-02 11:50:00|4502|4501.5|4499|4498.5|4502.5|4501.5|4499|4498.5|504
1748865300000|2025-06-02 11:55:00|4500|4498|4500|4499.5|4501.5|4500.5|4500|4498|4273
1748865600000|2025-06-02 12:00:00|4499.5|4499|4507.5|4506.5|4508|4507|4499.5|4498.5|552
1748865900000|2025-06-02 12:05:00|4509|4507.5|4506|4505.5|4509|4508|4505|4504.5|563
1748866200000|2025-06-02 12:10:00|4505.5|4505|4504|4503|4506.5|4506|4504|4502.5|602
1748866500000|2025-06-02 12:15:00|4503.5|4502.5|4497.5|4497|4503.5|4503|4497|4496|498
1748866800000|2025-06-02 12:20:00|4498|4497.5|4500|4499.5|4500|4499.5|4497.5|4497|326
1748867100000|2025-06-02 12:25:00|4499.5|4499|4500|4499.5|4502.5|4501.5|4499|4498|366
1748867400000|2025-06-02 12:30:00|4499.5|4499|4501|4500|4501.5|4501|4498.5|4498|592
1748867700000|2025-06-02 12:35:00|4500.5|4499.5|4501.5|4501|4502.5|4501.5|4499|4498.5|806
1748868000000|2025-06-02 12:40:00|4501|4500.5|4505.5|4504.5|4506|4505|4501|4500|308
1748868300000|2025-06-02 12:45:00|4504.5|4504|4505|4504.5|4505.5|4505|4503.5|4503|657
1748868600000|2025-06-02 12:50:00|4504.5|4503.5|4503.5|4502.5|4506|4505.5|4503|4502|923
1748868900000|2025-06-02 12:55:00|4504|4503|4506|4505.5|4506.5|4506|4504|4503|666
1748869200000|2025-06-02 13:00:00|4506.5|4506|4503.5|4503|4509|4508.5|4503.5|4503|969
1748869500000|2025-06-02 13:05:00|4504|4502.5|4508.5|4508|4508.5|4508|4502.5|4502|669
1748869800000|2025-06-02 13:10:00|4509|4508.5|4515.5|4514.5|4516.5|4516|4509|4508.5|907
1748870100000|2025-06-02 13:15:00|4517|4515|4521|4520|4521.5|4520.5|4516|4515|705
1748870400000|2025-06-02 13:20:00|4520|4519.5|4514|4512.5|4520|4519.5|4512.5|4511.5|960
1748870700000|2025-06-02 13:25:00|4513.5|4513.5|4517|4516|4517|4516.5|4512.5|4512|931
1748871000000|2025-06-02 13:30:00|4517.5|4517|4525|4523.5|4527.5|4526.5|4515.5|4515|2609
1748871300000|2025-06-02 13:35:00|4524.5|4524|4532|4531.5|4532.5|4531.5|4522|4521.5|2970
1748871600000|2025-06-02 13:40:00|4531|4530.5|4526.5|4526|4531.5|4530.5|4526|4525.5|2400
1748871900000|2025-06-02 13:45:00|4525.5|4525.5|4518|4517|4525.5|4525.5|4514|4513|4812
1748872200000|2025-06-02 13:50:00|4517|4516.5|4519.5|4519|4520|4519|4510|4509|4546
1748872500000|2025-06-02 13:55:00|4520.5|4518.5|4519|4518|4522.5|4521|4516|4515.5|3587
1748872800000|2025-06-02 14:00:00|4517.5|4515|4508|4507|4517.5|4515|4505|4504|4263
1748873100000|2025-06-02 14:05:00|4507.5|4506.5|4503.5|4503|4507.5|4506.5|4503|4502.5|1608
1748873400000|2025-06-02 14:10:00|4503|4502.5|4503.5|4502.5|4506|4505.5|4502.5|4502|1802
1748873700000|2025-06-02 14:15:00|4503|4503|4506|4505|4507.5|4507|4503|4502.5|1975
1748874000000|2025-06-02 14:20:00|4505.5|4504.5|4508|4507.5|4512|4511.5|4505|4504.5|2708
1748874300000|2025-06-02 14:25:00|4508.5|4508|4508.5|4508|4510.5|4509.5|4508|4507.5|1663
1748874600000|2025-06-02 14:30:00|4509|4508.5|4512|4511.5|4512|4511.5|4505|4504.5|3888
1748874900000|2025-06-02 14:35:00|4511.5|4511|4511|4509.5|4517|4516.5|4509.5|4509|4588
1748875200000|2025-06-02 14:40:00|4510.5|4510|4512|4511.5|4513|4512.5|4510.5|4510|2227
1748875500000|2025-06-02 14:45:00|4512.5|4512|4517.5|4517|4518|4517.5|4511.5|4511|2916
1748875800000|2025-06-02 14:50:00|4516.5|4516|4522|4521.5|4522.5|4522|4516|4515.5|1908
1748876100000|2025-06-02 14:55:00|4521.5|4520.5|4523|4522.5|4525|4524.5|4519|4518.5|4846
1748876400000|2025-06-02 15:00:00|4522.5|4522|4524|4523.5|4529.5|4529|4522.5|4522|6912
1748876700000|2025-06-02 15:05:00|4524.5|4522|4524.5|4524|4526|4525.5|4522|4521|3527
1748877000000|2025-06-02 15:10:00|4524|4523.5|4525|4524.5|4526|4525|4523.5|4523|3388
1748877300000|2025-06-02 15:15:00|4525.5|4525|4526|4525.5|4528|4527.5|4523.5|4523|4151
1748877600000|2025-06-02 15:20:00|4526.5|4526|4522|4521.5|4528|4527.5|4522|4521.5|3321
1748877900000|2025-06-02 15:25:00|4521.5|4521|4517|4516|4522|4521.5|4515.5|4515|5131
1748934000000|2025-06-03 07:00:00|4494.5|4490.5|4512|4509.5|4514|4510.5|4487.5|4483.5|3406
1748934300000|2025-06-03 07:05:00|4510.5|4507.5|4514|4512.5|4517.5|4515.5|4502.5|4501|3080
1748934600000|2025-06-03 07:10:00|4512|4510.5|4503|4501.5|4514|4512.5|4500.5|4499|2626
1748934900000|2025-06-03 07:15:00|4504.5|4503.5|4489|4487.5|4510|4508|4487.5|4485.5|3542
1748935200000|2025-06-03 07:20:00|4488.5|4487|4478.5|4477|4490|4488.5|4475.5|4474|4412
1748935500000|2025-06-03 07:25:00|4479|4477.5|4477.5|4476|4480.5|4479|4473.5|4472|3020
1748935800000|2025-06-03 07:30:00|4477|4475.5|4485.5|4484|4491.5|4491|4477|4475.5|2096
1748936100000|2025-06-03 07:35:00|4484.5|4484.5|4473|4472|4484.5|4485|4468.5|4468|3850
1748936400000|2025-06-03 07:40:00|4474|4472.5|4468|4466.5|4478|4477|4467.5|4466|6458
1748936700000|2025-06-03 07:45:00|4468.5|4467|4468|4467|4473.5|4472.5|4465|4464|3520
1748937000000|2025-06-03 07:50:00|4466.5|4465.5|4471.5|4470.5|4471.5|4470.5|4466.5|4465.5|1577
1748937300000|2025-06-03 07:55:00|4470|4471|4466.5|4466|4470.5|4471|4464|4462.5|5025
1748937600000|2025-06-03 08:00:00|4466|4465.5|4473|4472|4473|4472|4466|4465|1983
1748937900000|2025-06-03 08:05:00|4472.5|4471.5|4469.5|4468|4475|4474|4469|4467.5|2828
1748938200000|2025-06-03 08:10:00|4470.5|4469.5|4462|4461|4470.5|4469.5|4458|4456.5|2129
1748938500000|2025-06-03 08:15:00|4463|4460.5|4465.5|4464.5|4468|4467|4461|4459.5|2541
1748938800000|2025-06-03 08:20:00|4467.5|4466|4471.5|4470.5|4471.5|4470.5|4466.5|4465|1051
1748939100000|2025-06-03 08:25:00|4471|4470|4474|4473|4475|4474|4471|4470|1960
1748939400000|2025-06-03 08:30:00|4475|4474.5|4479|4478|4479.5|4479|4475|4474|1563
1748939700000|2025-06-03 08:35:00|4478.5|4478.5|4483.5|4482|4486|4485.5|4478.5|4478|2000
1748940000000|2025-06-03 08:40:00|4484|4482.5|4485|4483.5|4488|4487|4482|4481.5|2302
1748940300000|2025-06-03 08:45:00|4486|4484.5|4486.5|4485.5|4486.5|4485.5|4482|4481|1097
1748940600000|2025-06-03 08:50:00|4487|4486|4493.5|4492.5|4494|4493|4486|4485|2469
1748940900000|2025-06-03 08:55:00|4494|4493|4486.5|4485.5|4494|4493.5|4486.5|4485|1618
1748941200000|2025-06-03 09:00:00|4487|4485|4488|4486.5|4490.5|4489|4485.5|4485|2167
1748941500000|2025-06-03 09:05:00|4488.5|4487|4486.5|4485.5|4489|4488.5|4484.5|4483.5|2411
1748941800000|2025-06-03 09:10:00|4486|4484.5|4491.5|4491|4492|4491.5|4485|4483.5|1179
1748942100000|2025-06-03 09:15:00|4492.5|4491.5|4493.5|4493|4495|4494.5|4489|4488.5|1535
1748942400000|2025-06-03 09:20:00|4493|4492|4489|4488.5|4494.5|4493.5|4488|4487.5|2847
1748942700000|2025-06-03 09:25:00|4489.5|4489|4490|4488.5|4494|4493|4489.5|4488.5|1773
1748943000000|2025-06-03 09:30:00|4491|4489|4492.5|4492|4492.5|4492|4490|4489|1247
1748943300000|2025-06-03 09:35:00|4493|4492.5|4497|4496|4498|4497|4493|4492.5|1960
1748943600000|2025-06-03 09:40:00|4496.5|4496.5|4495.5|4494.5|4497.5|4497|4494.5|4494|1484
1748943900000|2025-06-03 09:45:00|4496.5|4495|4495|4494|4496.5|4496|4492.5|4491.5|1615
1748944200000|2025-06-03 09:50:00|4496|4494.5|4499|4498|4499|4498|4495|4494.5|552
1748944500000|2025-06-03 09:55:00|4498.5|4497.5|4496|4495|4498.5|4498|4495.5|4495|1045
1748944800000|2025-06-03 10:00:00|4495.5|4495.5|4495.5|4495|4499|4498|4495.5|4494|1123
1748945100000|2025-06-03 10:05:00|4494.5|4494|4496.5|4495.5|4497.5|4497|4494|4493.5|904
1748945400000|2025-06-03 10:10:00|4495.5|4496|4494|4493|4496|4496|4492|4491|1182
1748945700000|2025-06-03 10:15:00|4494.5|4493.5|4494.5|4493.5|4494.5|4494|4492.5|4491.5|407
1748946000000|2025-06-03 10:20:00|4495|4494.5|4495.5|4495|4496|4495|4492.5|4492|286
1748946300000|2025-06-03 10:25:00|4496|4494.5|4501.5|4500.5|4502|4501.5|4496|4494.5|1260
1748946600000|2025-06-03 10:30:00|4501|4500|4504|4503.5|4510|4509|4501|4500|2099
1748946900000|2025-06-03 10:35:00|4505|4504|4512|4511|4512|4511|4504.5|4503.5|1698
1748947200000|2025-06-03 10:40:00|4513|4511.5|4514.5|4514|4515.5|4514.5|4512.5|4511.5|852
1748947500000|2025-06-03 10:45:00|4513|4512.5|4512.5|4511|4515|4514.5|4512|4511|781
1748947800000|2025-06-03 10:50:00|4512|4511.5|4512.5|4511.5|4512.5|4511.5|4511|4510.5|453
1748948100000|2025-06-03 10:55:00|4513|4512|4512.5|4511.5|4515|4514|4512|4511.5|1025
1748948400000|2025-06-03 11:00:00|4513|4512.5|4512|4511|4514.5|4513.5|4511.5|4511|826
1748948700000|2025-06-03 11:05:00|4511|4510|4511|4510|4511|4510|4508.5|4508|567
1748949000000|2025-06-03 11:10:00|4510.5|4509.5|4510|4509|4510.5|4510|4507|4506.5|1193
1748949300000|2025-06-03 11:15:00|4509.5|4508.5|4507.5|4506.5|4509.5|4509|4507|4506.5|402
1748949600000|2025-06-03 11:20:00|4507|4506|4507.5|4507|4510|4509.5|4506.5|4506|536
1748949900000|2025-06-03 11:25:00|4508|4507.5|4510.5|4509.5|4510.5|4509.5|4506|4505.5|752
1748950200000|2025-06-03 11:30:00|4510|4510|4512.5|4511.5|4512.5|4511.5|4509.5|4509|389
1748950500000|2025-06-03 11:35:00|4512|4511|4514|4513.5|4514|4513.5|4510.5|4509.5|1454
1748950800000|2025-06-03 11:40:00|4514.5|4514|4511|4510|4515|4514.5|4510|4509.5|1297
1748951100000|2025-06-03 11:45:00|4512.5|4510.5|4513.5|4512.5|4514|4513|4511|4510|667
1748951400000|2025-06-03 11:50:00|4513|4512|4513|4512|4515.5|4515|4512|4511.5|638
1748951700000|2025-06-03 11:55:00|4514.5|4513.5|4513|4512|4515.5|4514.5|4511.5|4511|1712
1748952000000|2025-06-03 12:00:00|4512.5|4511.5|4514|4513|4515.5|4514.5|4511|4510|482
1748952300000|2025-06-03 12:05:00|4513.5|4512.5|4511|4510.5|4513.5|4512.5|4511|4510.5|820
1748952600000|2025-06-03 12:10:00|4509.5|4509|4509.5|4509|4511|4510.5|4509.5|4508.5|1923
1748952900000|2025-06-03 12:15:00|4509|4508.5|4509|4508.5|4511|4510|4509|4508.5|500
1748953200000|2025-06-03 12:20:00|4509.5|4508|4512.5|4511.5|4512.5|4511.5|4506|4505|1588
1748953500000|2025-06-03 12:25:00|4512|4512|4511|4510|4514|4513.5|4509.5|4508.5|2266
1748953800000|2025-06-03 12:30:00|4510.5|4510.5|4513.5|4512.5|4514.5|4514|4510.5|4510.5|2517
1748954100000|2025-06-03 12:35:00|4514|4513|4518|4517|4518|4517.5|4512.5|4511.5|2365
1748954400000|2025-06-03 12:40:00|4518.5|4517.5|4516|4515.5|4523.5|4522.5|4516|4514.5|2917
1748954700000|2025-06-03 12:45:00|4516.5|4516|4515|4514.5|4516.5|4516|4511|4510.5|1186
1748955000000|2025-06-03 12:50:00|4514.5|4514|4511.5|4511|4515|4514|4511.5|4511|967
1748955300000|2025-06-03 12:55:00|4512|4511.5|4512|4511|4514|4513.5|4511.5|4511|499
1748955600000|2025-06-03 13:00:00|4513.5|4513|4514|4513.5|4514|4513.5|4512|4511.5|924
1748955900000|2025-06-03 13:05:00|4514.5|4514|4516|4515.5|4519|4518|4514|4513.5|1632
1748956200000|2025-06-03 13:10:00|4516.5|4516|4518.5|4518|4521.5|4520.5|4516|4515.5|1936
1748956500000|2025-06-03 13:15:00|4519.5|4518.5|4513|4512.5|4520|4519.5|4513|4512|1854
1748956800000|2025-06-03 13:20:00|4512.5|4512|4512|4511|4514|4513|4510|4509|1705
1748957100000|2025-06-03 13:25:00|4511|4510.5|4507|4506.5|4511|4510.5|4505|4504.5|1946
1748957400000|2025-06-03 13:30:00|4507.5|4506|4513.5|4513|4513.5|4513|4507|4506|3533
1748957700000|2025-06-03 13:35:00|4514.5|4514|4511.5|4511|4515.5|4515|4510.5|4510|2684
1748958000000|2025-06-03 13:40:00|4510.5|4510|4508|4507.5|4513|4512.5|4507.5|4506.5|1889
1748958300000|2025-06-03 13:45:00|4508.5|4507|4503.5|4503|4510|4509.5|4503.5|4503|2051
1748958600000|2025-06-03 13:50:00|4503|4502|4505|4504.5|4505|4504.5|4501|4500|1669
1748958900000|2025-06-03 13:55:00|4504.5|4504|4500.5|4499.5|4504.5|4504.5|4499|4498|1846
1748959200000|2025-06-03 14:00:00|4501|4500.5|4502.5|4502|4507.5|4505.5|4500.5|4499.5|1502
1748959500000|2025-06-03 14:05:00|4503|4501.5|4499|4498|4507.5|4507|4498|4497.5|4202
1748959800000|2025-06-03 14:10:00|4498|4498.5|4504.5|4503.5|4505|4504.5|4498|4497|4254
1748960100000|2025-06-03 14:15:00|4504|4503|4504|4503|4505.5|4504.5|4502.5|4502|1935
1748960400000|2025-06-03 14:20:00|4504.5|4504|4506|4505|4507.5|4506.5|4502.5|4502|1637
1748960700000|2025-06-03 14:25:00|4505.5|4503.5|4506|4505.5|4506.5|4506|4501.5|4501|786
1748961000000|2025-06-03 14:30:00|4505|4505|4501.5|4500.5|4505.5|4505|4496|4495|4107
1748961300000|2025-06-03 14:35:00|4500.5|4499.5|4503.5|4502.5|4505.5|4504.5|4500.5|4499.5|2015
1748961600000|2025-06-03 14:40:00|4503|4503|4504|4503|4505|4504.5|4502.5|4502|3131
1748961900000|2025-06-03 14:45:00|4503.5|4504|4503|4502|4505|4504.5|4502|4501.5|1723
1748962200000|2025-06-03 14:50:00|4502.5|4501.5|4505|4504|4506.5|4506|4500.5|4500|1833
1748962500000|2025-06-03 14:55:00|4506|4504.5|4501.5|4500.5|4506|4505.5|4500.5|4499.5|1558
1748962800000|2025-06-03 15:00:00|4501|4499.5|4505|4504|4505.5|4504.5|4499.5|4499|3756
1748963100000|2025-06-03 15:05:00|4504.5|4503.5|4502|4501|4504.5|4504|4501.5|4501|1549
1748963400000|2025-06-03 15:10:00|4501.5|4500.5|4502|4501.5|4504|4503|4501|4500.5|1996
1748963700000|2025-06-03 15:15:00|4501.5|4501|4500|4499|4502|4501|4495.5|4495|5572
1748964000000|2025-06-03 15:20:00|4499.5|4498.5|4500.5|4499.5|4501.5|4500.5|4499|4498.5|3049
1748964300000|2025-06-03 15:25:00|4500|4500|4496|4495.5|4501|4500.5|4496|4495.5|5442
1749020400000|2025-06-04 07:00:00|4523.5|4519|4525|4522.5|4527.5|4526|4520|4518|2156
1749020700000|2025-06-04 07:05:00|4526.5|4525|4539|4537.5|4547|4545.5|4526.5|4525|3690
1749021000000|2025-06-04 07:10:00|4537.5|4537|4545|4543|4545|4543|4531.5|4529.5|3302
1749021300000|2025-06-04 07:15:00|4543.5|4542|4543|4542|4548|4547.5|4541.5|4539.5|2612
1749021600000|2025-06-04 07:20:00|4542|4540.5|4540.5|4539.5|4548|4547|4540.5|4539|1031
1749021900000|2025-06-04 07:25:00|4541|4540|4542|4540.5|4547|4546|4538.5|4537|1077
1749022200000|2025-06-04 07:30:00|4542.5|4541|4536|4534.5|4543.5|4542.5|4535.5|4534.5|1689
1749022500000|2025-06-04 07:35:00|4535.5|4535|4533|4532|4538.5|4537.5|4531|4530|1426
1749022800000|2025-06-04 07:40:00|4533.5|4532.5|4534.5|4533.5|4539|4538.5|4533.5|4532.5|989
1749023100000|2025-06-04 07:45:00|4531.5|4534|4542|4541|4542|4541|4529|4528|1708
1749023400000|2025-06-04 07:50:00|4541.5|4540.5|4542.5|4541.5|4544|4543|4541|4540|1344
1749023700000|2025-06-04 07:55:00|4542|4541|4547.5|4547|4548|4547|4541.5|4540.5|1751
1749024000000|2025-06-04 08:00:00|4546.5|4546.5|4550|4549|4551|4550|4545.5|4545|1282
1749024300000|2025-06-04 08:05:00|4549.5|4548.5|4552|4551|4552|4551|4548.5|4548|811
1749024600000|2025-06-04 08:10:00|4551.5|4550.5|4556.5|4555|4560|4559|4550.5|4549.5|2044
1749024900000|2025-06-04 08:15:00|4556|4555.5|4557|4556|4559|4558|4554|4553|1286
1749025200000|2025-06-04 08:20:00|4556.5|4556.5|4555|4553.5|4557|4556.5|4550.5|4550|1974
1749025500000|2025-06-04 08:25:00|4554.5|4554|4557.5|4556.5|4557.5|4556.5|4553|4552|783
1749025800000|2025-06-04 08:30:00|4557|4556|4560.5|4559.5|4561.5|4560.5|4555|4554|3860
1749026100000|2025-06-04 08:35:00|4561.5|4560.5|4568|4567|4571.5|4570.5|4561.5|4560.5|1165
1749026400000|2025-06-04 08:40:00|4568.5|4567.5|4567|4566|4570|4569.5|4562|4561.5|1542
1749026700000|2025-06-04 08:45:00|4566.5|4565|4567|4566|4570.5|4570|4565.5|4564.5|1904
1749027000000|2025-06-04 08:50:00|4566.5|4565.5|4566.5|4566|4568|4567.5|4560|4559|1133
1749027300000|2025-06-04 08:55:00|4567|4567.5|4569.5|4568.5|4570|4569|4564|4562.5|2395
1749027600000|2025-06-04 09:00:00|4570|4569.5|4571|4570.5|4572|4571|4569|4567.5|2925
1749027900000|2025-06-04 09:05:00|4571.5|4570|4562|4561.5|4571.5|4570.5|4560.5|4560|2473
1749028200000|2025-06-04 09:10:00|4563|4562|4564|4563|4565|4564|4561.5|4561|1687
1749028500000|2025-06-04 09:15:00|4563|4563.5|4562.5|4561.5|4566.5|4565.5|4561|4560.5|3166
1749028800000|2025-06-04 09:20:00|4563|4562|4563|4562.5|4564|4563|4561|4560.5|825
1749029100000|2025-06-04 09:25:00|4563.5|4561.5|4569|4568.5|4570|4569|4561.5|4560|982
1749029400000|2025-06-04 09:30:00|4569.5|4568|4566|4565|4570.5|4570|4565.5|4564|1965
1749029700000|2025-06-04 09:35:00|4566.5|4565.5|4568.5|4568|4569|4568.5|4564|4563.5|1616
1749030000000|2025-06-04 09:40:00|4569|4565.5|4569|4568|4569.5|4569|4564|4563|1115
1749030300000|2025-06-04 09:45:00|4568.5|4567.5|4567.5|4567|4575|4574|4566|4565|3252
1749030600000|2025-06-04 09:50:00|4567|4566.5|4571.5|4571|4574|4572.5|4567|4566|995
1749030900000|2025-06-04 09:55:00|4571|4570.5|4569|4568.5|4571.5|4571|4567|4566|1423
1749031200000|2025-06-04 10:00:00|4570|4569|4574|4573|4574|4573|4568.5|4568|3099
1749031500000|2025-06-04 10:05:00|4573.5|4572.5|4569|4568.5|4573.5|4572.5|4567|4566|748
1749031800000|2025-06-04 10:10:00|4568|4567|4568|4567|4569.5|4568|4566.5|4565|1684
1749032100000|2025-06-04 10:15:00|4567.5|4566.5|4568.5|4567.5|4569.5|4568.5|4566.5|4566|1590
1749032400000|2025-06-04 10:20:00|4569|4568|4568|4567.5|4569.5|4569|4568|4567|1378
1749032700000|2025-06-04 10:25:00|4568.5|4568.5|4571.5|4570.5|4572.5|4571.5|4568|4568|3032
1749033000000|2025-06-04 10:30:00|4571|4570|4571|4570|4572.5|4571.5|4570.5|4570|771
1749033300000|2025-06-04 10:35:00|4570.5|4570.5|4572.5|4571.5|4572.5|4571.5|4570.5|4569.5|1281
1749033600000|2025-06-04 10:40:00|4572|4572|4572.5|4572|4576.5|4575.5|4572|4571.5|2544
1749033900000|2025-06-04 10:45:00|4572|4571.5|4580|4579.5|4580|4579.5|4572|4571.5|2393
1749034200000|2025-06-04 10:50:00|4580.5|4580|4577.5|4576.5|4580.5|4580|4575|4574.5|1159
1749034500000|2025-06-04 10:55:00|4577|4577|4576.5|4575.5|4577.5|4577|4575|4574.5|1378
1749034800000|2025-06-04 11:00:00|4576|4576|4576.5|4576|4576.5|4576|4571|4570.5|1991
1749035100000|2025-06-04 11:05:00|4576|4575.5|4571|4570|4576|4575.5|4571|4570|1266
1749035400000|2025-06-04 11:10:00|4570.5|4569.5|4565.5|4565|4570.5|4569.5|4564|4563.5|1806
1749035700000|2025-06-04 11:15:00|4565|4564.5|4565.5|4564.5|4566|4565|4563.5|4563|511
1749036000000|2025-06-04 11:20:00|4565|4565|4566|4565|4567.5|4566.5|4564.5|4564|728
1749036300000|2025-06-04 11:25:00|4565.5|4565.5|4562|4561|4567|4566.5|4561|4560|1021
1749036600000|2025-06-04 11:30:00|4560.5|4560|4567|4566|4567|4566|4559.5|4558.5|861
1749036900000|2025-06-04 11:35:00|4566.5|4566.5|4571|4570|4571|4570|4562.5|4561.5|2999
1749037200000|2025-06-04 11:40:00|4571.5|4570.5|4579.5|4579|4579.5|4579|4571|4570.5|1165
1749037500000|2025-06-04 11:45:00|4580|4579.5|4585.5|4584|4586|4585|4579|4578|2454
1749037800000|2025-06-04 11:50:00|4585|4584.5|4592.5|4591.5|4592.5|4591.5|4584.5|4583.5|1323
1749038100000|2025-06-04 11:55:00|4592|4591|4591|4590|4594.5|4594|4589.5|4588.5|2352
1749038400000|2025-06-04 12:00:00|4591.5|4590.5|4603|4602|4603|4602|4591|4590|2949
1749038700000|2025-06-04 12:05:00|4603.5|4602.5|4598|4597|4604.5|4603.5|4596|4595|1373
1749039000000|2025-06-04 12:10:00|4598.5|4596.5|4603.5|4602|4608|4607|4598.5|4596.5|1527
1749039300000|2025-06-04 12:15:00|4600|4598.5|4599|4597.5|4601|4600|4594.5|4592.5|3959
1749039600000|2025-06-04 12:20:00|4600|4598.5|4595|4594|4602|4601|4589|4587.5|4271
1749039900000|2025-06-04 12:25:00|4596.5|4594.5|4601.5|4600|4602|4601|4596|4594.5|1991
1749040200000|2025-06-04 12:30:00|4600.5|4600.5|4603.5|4602.5|4604.5|4603.5|4599|4598|1476
1749040500000|2025-06-04 12:35:00|4603|4602|4602|4601|4606|4605.5|4602|4601|1577
1749040800000|2025-06-04 12:40:00|4602.5|4601.5|4601.5|4600.5|4603.5|4602.5|4598|4597.5|949
1749041100000|2025-06-04 12:45:00|4602.5|4601.5|4603.5|4602.5|4604.5|4603.5|4601|4600.5|825
1749041400000|2025-06-04 12:50:00|4603|4602|4608|4606.5|4614|4613|4603|4602|2144
1749041700000|2025-06-04 12:55:00|4607.5|4606|4618|4617|4618.5|4617.5|4605.5|4604.5|1580
1749042000000|2025-06-04 13:00:00|4618.5|4618|4617.5|4616.5|4619|4618.5|4616.5|4616|1219
1749042300000|2025-06-04 13:05:00|4617|4616|4612|4611|4618.5|4617.5|4610|4609|2878
1749042600000|2025-06-04 13:10:00|4611.5|4610.5|4611|4609.5|4613.5|4613|4609.5|4609|878
1749042900000|2025-06-04 13:15:00|4611.5|4610|4612|4611|4613.5|4613|4611|4610|956
1749043200000|2025-06-04 13:20:00|4612.5|4611.5|4611|4610|4614|4612.5|4607.5|4606.5|1993
1749043500000|2025-06-04 13:25:00|4612|4611|4609.5|4608.5|4613.5|4612.5|4607.5|4606.5|1391
1749043800000|2025-06-04 13:30:00|4609|4608|4613|4612|4613.5|4613|4609|4608|2303
1749044100000|2025-06-04 13:35:00|4612.5|4611.5|4622.5|4621.5|4623.5|4623|4612.5|4611.5|4145
1749044400000|2025-06-04 13:40:00|4621|4621|4628|4627.5|4628|4627.5|4620.5|4619.5|3402
1749044700000|2025-06-04 13:45:00|4628.5|4627|4637.5|4636|4638|4637.5|4625.5|4624.5|3847
1749045000000|2025-06-04 13:50:00|4637|4635.5|4634|4633.5|4640|4639.5|4633.5|4633|3873
1749045300000|2025-06-04 13:55:00|4634.5|4634|4638|4636.5|4638|4637|4631|4630|2631
1749045600000|2025-06-04 14:00:00|4634|4631|4623|4622.5|4634|4633.5|4623|4622.5|3600
1749045900000|2025-06-04 14:05:00|4623.5|4622|4624.5|4623|4625|4624|4616|4615|4899
1749046200000|2025-06-04 14:10:00|4625|4624|4638|4637.5|4639|4638|4625|4624|3312
1749046500000|2025-06-04 14:15:00|4638.5|4638|4645.5|4644.5|4646|4645.5|4636.5|4636|6491
1749046800000|2025-06-04 14:20:00|4647.5|4646.5|4650|4649|4651|4650.5|4643|4642.5|3391
1749047100000|2025-06-04 14:25:00|4650.5|4649.5|4647.5|4646.5|4653|4652.5|4645.5|4644|4643
1749047400000|2025-06-04 14:30:00|4647|4646|4645.5|4644.5|4649.5|4648.5|4645|4644|3630
1749047700000|2025-06-04 14:35:00|4646.5|4646|4647.5|4646.5|4652|4651.5|4646|4645|1999
1749048000000|2025-06-04 14:40:00|4647|4645.5|4650.5|4649.5|4650.5|4649.5|4643|4642|4369
1749048300000|2025-06-04 14:45:00|4652|4650|4654.5|4653.5|4660|4659|4650.5|4649.5|8544
1749048600000|2025-06-04 14:50:00|4653.5|4653|4658|4657|4661.5|4660.5|4652|4651|6128
1749048900000|2025-06-04 14:55:00|4659.5|4659|4663|4662.5|4664|4663.5|4653.5|4652.5|7536
1749049200000|2025-06-04 15:00:00|4663.5|4663|4661|4660|4665.5|4665|4660.5|4659.5|5129
1749049500000|2025-06-04 15:05:00|4662|4661.5|4669|4668.5|4669.5|4669|4659|4658.5|8834
1749049800000|2025-06-04 15:10:00|4669.5|4668.5|4671.5|4670|4675|4673.5|4668.5|4667|13032
1749050100000|2025-06-04 15:15:00|4671|4669.5|4678.5|4677.5|4679.5|4678.5|4670.5|4669.5|9703
1749050400000|2025-06-04 15:20:00|4679|4678|4683|4682|4686|4685|4678.5|4677.5|11821
1749050700000|2025-06-04 15:25:00|4683.5|4682.5|4675.5|4674.5|4684|4683|4675|4673.5|11152
1749106800000|2025-06-05 07:00:00|4695|4691|4684.5|4683.5|4706|4702.5|4681.5|4680|6982
1749107100000|2025-06-05 07:05:00|4685|4687.5|4710|4709.5|4714.5|4713.5|4685|4687.5|6030
1749107400000|2025-06-05 07:10:00|4709.5|4709|4710|4709|4711|4709.5|4699.5|4697.5|13650
1749107700000|2025-06-05 07:15:00|4709.5|4708.5|4698.5|4698|4710.5|4710|4689|4687.5|7434
1749108000000|2025-06-05 07:20:00|4699.5|4698.5|4709|4708.5|4710|4709|4695|4693.5|6859
1749108300000|2025-06-05 07:25:00|4710|4709|4708|4707|4710|4709.5|4703|4702.5|5426
1749108600000|2025-06-05 07:30:00|4709.5|4707.5|4709.5|4709|4717.5|4716|4705.5|4704.5|3724
1749108900000|2025-06-05 07:35:00|4709|4708.5|4703.5|4702.5|4714|4713|4702.5|4701|4324
1749109200000|2025-06-05 07:40:00|4704|4703|4703|4702|4705.5|4705|4696.5|4696|5083
1749109500000|2025-06-05 07:45:00|4701.5|4700.5|4705|4704.5|4707.5|4706.5|4696.5|4696|3194
1749109800000|2025-06-05 07:50:00|4705.5|4705.5|4708.5|4707.5|4714|4713.5|4705.5|4705.5|1012
1749110100000|2025-06-05 07:55:00|4708|4708|4710|4709|4710|4709.5|4705|4704|1264
1749110400000|2025-06-05 08:00:00|4711|4709.5|4718|4717.5|4718|4717.5|4707.5|4706.5|2954
1749110700000|2025-06-05 08:05:00|4717.5|4717|4724|4723|4725|4724|4716|4715.5|2967
1749111000000|2025-06-05 08:10:00|4723.5|4722|4719|4717.5|4724.5|4723.5|4718|4717|1264
1749111300000|2025-06-05 08:15:00|4720|4718|4716.5|4715.5|4720|4719.5|4712.5|4711.5|929
1749111600000|2025-06-05 08:20:00|4716|4715|4714.5|4713.5|4716|4715|4708|4707.5|1249
1749111900000|2025-06-05 08:25:00|4715|4714|4724.5|4723.5|4724.5|4724|4712.5|4711|3663
1749112200000|2025-06-05 08:30:00|4724|4724|4727|4726|4727|4726|4722.5|4720.5|1139
1749112500000|2025-06-05 08:35:00|4727.5|4726.5|4728.5|4727.5|4730|4729.5|4727.5|4726.5|1157
1749112800000|2025-06-05 08:40:00|4727|4728|4723.5|4723|4727|4728|4723|4722|1359
1749113100000|2025-06-05 08:45:00|4724|4722.5|4727|4726|4728|4727|4723|4722.5|1702
1749113400000|2025-06-05 08:50:00|4726.5|4726.5|4721.5|4720.5|4728|4727|4715.5|4714.5|2135
1749113700000|2025-06-05 08:55:00|4722|4721|4720.5|4719.5|4724|4723|4720.5|4719.5|810
1749114000000|2025-06-05 09:00:00|4719.5|4719|4719|4717.5|4720|4719.5|4717|4715.5|1735
1749114300000|2025-06-05 09:05:00|4719.5|4718|4714.5|4714|4720.5|4720|4714.5|4714|859
1749114600000|2025-06-05 09:10:00|4715|4713|4713|4712|4717|4716.5|4713|4712|498
1749114900000|2025-06-05 09:15:00|4711.5|4710.5|4717|4716.5|4718|4717|4711.5|4710.5|1365
1749115200000|2025-06-05 09:20:00|4716|4716|4709.5|4708|4717|4716|4709|4708|884
1749115500000|2025-06-05 09:25:00|4709|4707.5|4705.5|4704.5|4711.5|4710.5|4703.5|4702.5|2437
1749115800000|2025-06-05 09:30:00|4706|4705|4710|4709|4710|4709.5|4706|4704.5|1549
1749116100000|2025-06-05 09:35:00|4710.5|4710|4710|4709|4714|4713.5|4709|4708.5|613
1749116400000|2025-06-05 09:40:00|4712.5|4709.5|4710|4709|4712.5|4711|4708.5|4708|1633
1749116700000|2025-06-05 09:45:00|4710.5|4709.5|4709.5|4709|4713.5|4713|4709|4708|1092
1749117000000|2025-06-05 09:50:00|4710|4710|4707.5|4706.5|4710.5|4710|4707.5|4706.5|617
1749117300000|2025-06-05 09:55:00|4708|4707|4710.5|4709.5|4710.5|4709.5|4706|4705.5|1482
1749117600000|2025-06-05 10:00:00|4710|4710|4712|4711|4714.5|4714|4710|4709.5|824
1749117900000|2025-06-05 10:05:00|4711.5|4710.5|4709|4708.5|4711.5|4710.5|4708|4707|1467
1749118200000|2025-06-05 10:10:00|4709.5|4707.5|4706|4705.5|4709.5|4708.5|4704.5|4704|1425
1749118500000|2025-06-05 10:15:00|4705.5|4705|4708|4707|4708.5|4708|4701.5|4701|1287
1749118800000|2025-06-05 10:20:00|4707.5|4707.5|4708|4707|4708.5|4708|4706|4705|970
1749119100000|2025-06-05 10:25:00|4707.5|4706.5|4705.5|4704.5|4707.5|4707|4704.5|4704|457
1749119400000|2025-06-05 10:30:00|4706|4705|4704|4703.5|4707|4706|4704|4703.5|696
1749119700000|2025-06-05 10:35:00|4704.5|4704|4703.5|4703|4705|4704|4702.5|4702|522
1749120000000|2025-06-05 10:40:00|4704|4703.5|4700|4699|4706|4705.5|4698|4696.5|2137
1749120300000|2025-06-05 10:45:00|4700.5|4699.5|4701|4700|4701.5|4701|4698|4697|553
1749120600000|2025-06-05 10:50:00|4700.5|4700.5|4700.5|4699.5|4701|4700.5|4697|4696.5|2566
1749120900000|2025-06-05 10:55:00|4701|4700|4703|4701.5|4703|4702.5|4699|4698.5|1060
1749121200000|2025-06-05 11:00:00|4702.5|4702|4699.5|4699|4703|4702|4697.5|4697|1377
1749121500000|2025-06-05 11:05:00|4700|4698.5|4698|4697|4700|4699|4696.5|4696|1211
1749121800000|2025-06-05 11:10:00|4697.5|4697.5|4696|4694.5|4698.5|4697.5|4695|4694|1279
1749122100000|2025-06-05 11:15:00|4695.5|4695|4698|4697|4698|4697|4694.5|4693.5|345
1749122400000|2025-06-05 11:20:00|4698.5|4697.5|4698.5|4698|4701|4700|4698.5|4697.5|618
1749122700000|2025-06-05 11:25:00|4699|4698.5|4703.5|4702.5|4704|4703|4699|4698|1240
1749123000000|2025-06-05 11:30:00|4704|4703.5|4703.5|4702.5|4705.5|4705|4702|4701|728
1749123300000|2025-06-05 11:35:00|4704|4703|4700|4699|4704|4703|4699.5|4698.5|1239
1749123600000|2025-06-05 11:40:00|4699.5|4698|4700|4699.5|4702|4701|4699|4698|567
1749123900000|2025-06-05 11:45:00|4700.5|4699|4703|4702.5|4703.5|4702.5|4700.5|4699|186
1749124200000|2025-06-05 11:50:00|4702.5|4701.5|4701|4700|4702.5|4701.5|4700.5|4699.5|405
1749124500000|2025-06-05 11:55:00|4700.5|4699.5|4700.5|4699.5|4701|4700.5|4699|4698|424
1749124800000|2025-06-05 12:00:00|4701|4700|4703|4702|4704|4703|4700|4699|697
1749125100000|2025-06-05 12:05:00|4702.5|4701.5|4707|4706|4707.5|4706.5|4702|4701.5|445
1749125400000|2025-06-05 12:10:00|4706.5|4705.5|4707|4706|4708|4707|4706|4705|827
1749125700000|2025-06-05 12:15:00|4707.5|4705.5|4705|4704|4708|4705.5|4702.5|4701|1812
1749126000000|2025-06-05 12:20:00|4707.5|4704.5|4710|4709.5|4712|4711|4707|4704.5|4603
1749126300000|2025-06-05 12:25:00|4710.5|4709|4711.5|4710|4712|4711.5|4707.5|4706.5|1744
1749126600000|2025-06-05 12:30:00|4712.5|4710.5|4706.5|4706|4712.5|4710.5|4701|4699.5|1957
1749126900000|2025-06-05 12:35:00|4705|4704|4703.5|4703|4706|4705|4701|4700|1321
1749127200000|2025-06-05 12:40:00|4705|4702.5|4696.5|4695.5|4705|4704|4696.5|4695.5|1142
1749127500000|2025-06-05 12:45:00|4696|4696|4707.5|4706.5|4722|4720|4690|4689.5|13184
1749127800000|2025-06-05 12:50:00|4707|4706|4709.5|4708.5|4717|4716.5|4704.5|4703|7716
1749128100000|2025-06-05 12:55:00|4710|4709|4704|4702.5|4717|4716.5|4702.5|4701|6017
1749128400000|2025-06-05 13:00:00|4704.5|4703.5|4706.5|4706|4709.5|4709|4699|4697.5|3662
1749128700000|2025-06-05 13:05:00|4707|4705.5|4704|4702.5|4707|4706.5|4701|4700|2258
1749129000000|2025-06-05 13:10:00|4703.5|4703|4694.5|4693|4703.5|4703|4691|4690|1678
1749129300000|2025-06-05 13:15:00|4694|4692.5|4694.5|4693|4695|4694|4687.5|4687|3995
1749129600000|2025-06-05 13:20:00|4694|4693.5|4695|4694.5|4695.5|4694.5|4688|4687|4564
1749129900000|2025-06-05 13:25:00|4694|4693|4697.5|4696.5|4698|4697.5|4692.5|4692|3199
1749130200000|2025-06-05 13:30:00|4698|4697|4689|4688|4703.5|4703|4688.5|4687|6680
1749130500000|2025-06-05 13:35:00|4688.5|4687.5|4686|4685.5|4693|4692.5|4686|4685|2943
1749130800000|2025-06-05 13:40:00|4685.5|4685|4689.5|4688.5|4693.5|4693|4685|4684.5|5477
1749131100000|2025-06-05 13:45:00|4690|4689|4680.5|4680|4690|4689.5|4671|4670|7857
1749131400000|2025-06-05 13:50:00|4681.5|4681|4682|4681|4683|4682|4672|4671|3134
1749131700000|2025-06-05 13:55:00|4682.5|4681.5|4679|4678.5|4682.5|4681.5|4675|4674.5|4484
1749132000000|2025-06-05 14:00:00|4679.5|4678|4680|4679.5|4683|4682.5|4678.5|4677.5|4267
1749132300000|2025-06-05 14:05:00|4682|4681.5|4683|4682.5|4684|4683.5|4680|4679|3914
1749132600000|2025-06-05 14:10:00|4683.5|4683|4684.5|4683.5|4688.5|4687.5|4681|4680.5|3386
1749132900000|2025-06-05 14:15:00|4684|4684|4687|4686.5|4687.5|4686.5|4683|4682.5|2899
1749133200000|2025-06-05 14:20:00|4687.5|4687|4689.5|4688.5|4691|4690.5|4684.5|4684|2296
1749133500000|2025-06-05 14:25:00|4690.5|4689|4695|4694.5|4695|4694.5|4690.5|4689|2026
1749133800000|2025-06-05 14:30:00|4695.5|4695|4690.5|4689.5|4696.5|4696|4689|4688.5|4576
1749134100000|2025-06-05 14:35:00|4690|4689|4699.5|4699|4701.5|4701|4683|4682.5|8343
1749134400000|2025-06-05 14:40:00|4700.5|4698.5|4716|4715.5|4716|4715.5|4700|4698.5|7413
1749134700000|2025-06-05 14:45:00|4717|4716|4716.5|4715.5|4727|4726.5|4716|4715|10035
1749135000000|2025-06-05 14:50:00|4717.5|4716.5|4729.5|4728.5|4729.5|4728.5|4714.5|4714|5690
1749135300000|2025-06-05 14:55:00|4728.5|4729|4734|4733|4735|4734.5|4726.5|4726|5636
1749135600000|2025-06-05 15:00:00|4732|4731.5|4736.5|4736|4736.5|4736|4727.5|4726.5|4689
1749135900000|2025-06-05 15:05:00|4736|4735.5|4736.5|4736|4738|4737.5|4733|4732.5|3106
1749136200000|2025-06-05 15:10:00|4737|4736.5|4735.5|4735|4739.5|4739|4735|4734.5|3619
1749136500000|2025-06-05 15:15:00|4736|4735.5|4731|4730|4740|4739|4730.5|4730|3963
1749136800000|2025-06-05 15:20:00|4731.5|4730.5|4736.5|4736|4738|4737|4725.5|4725|7495
1749137100000|2025-06-05 15:25:00|4737|4736.5|4741|4740|4745|4744.5|4737|4736.5|11485
1749193200000|2025-06-06 07:00:00|4733|4728.5|4738.5|4736|4747.5|4743|4728.5|4726.5|2728
1749193500000|2025-06-06 07:05:00|4735|4732|4740|4738|4743|4741.5|4728|4725|1996
1749193800000|2025-06-06 07:10:00|4739|4738.5|4740|4738.5|4742|4740.5|4735|4733.5|1370
1749194100000|2025-06-06 07:15:00|4740.5|4739.5|4722.5|4721.5|4741.5|4739.5|4722.5|4721.5|4182
1749194400000|2025-06-06 07:20:00|4722|4721|4726.5|4725|4732|4730.5|4720.5|4719|1532
1749194700000|2025-06-06 07:25:00|4726|4725.5|4722|4721|4726.5|4725.5|4720|4718.5|6897
1749195000000|2025-06-06 07:30:00|4721.5|4720|4715.5|4714|4727|4726.5|4713.5|4712|7794
1749195300000|2025-06-06 07:35:00|4716.5|4716|4709.5|4708.5|4718|4716.5|4709.5|4708.5|3298
1749195600000|2025-06-06 07:40:00|4711|4710.5|4721|4720|4721|4720|4711|4710.5|2607
1749195900000|2025-06-06 07:45:00|4721.5|4720.5|4713|4711|4722|4721|4711.5|4710|2327
1749196200000|2025-06-06 07:50:00|4715|4711.5|4719.5|4718|4720.5|4719.5|4715|4711.5|615
1749196500000|2025-06-06 07:55:00|4719|4717|4723.5|4722.5|4724|4723|4717.5|4716|1084
1749196800000|2025-06-06 08:00:00|4723|4722|4722|4720.5|4725|4723.5|4720|4718.5|1751
1749197100000|2025-06-06 08:05:00|4721.5|4718.5|4719|4718|4722|4719|4716|4714.5|1417
1749197400000|2025-06-06 08:10:00|4719.5|4718.5|4712.5|4711.5|4720.5|4719.5|4712|4710.5|1599
1749197700000|2025-06-06 08:15:00|4712|4711|4710.5|4709.5|4712.5|4711|4708.5|4707|788
1749198000000|2025-06-06 08:20:00|4713|4712|4716|4714.5|4718|4717|4712.5|4711.5|1414
1749198300000|2025-06-06 08:25:00|4715.5|4712|4710|4709|4716|4713|4709|4708.5|807
1749198600000|2025-06-06 08:30:00|4711|4710|4719|4718|4723|4722.5|4710.5|4710|2132
1749198900000|2025-06-06 08:35:00|4718.5|4717.5|4719.5|4718.5|4721|4720|4717.5|4717|1351
1749199200000|2025-06-06 08:40:00|4720|4719|4718|4717|4721|4719.5|4716|4715|2121
1749199500000|2025-06-06 08:45:00|4717.5|4716.5|4711|4709.5|4717.5|4716.5|4710.5|4709.5|1871
1749199800000|2025-06-06 08:50:00|4711.5|4710|4715|4714|4719|4718|4710.5|4709.5|2875
1749200100000|2025-06-06 08:55:00|4716|4713.5|4720|4718.5|4720|4719.5|4716|4713.5|1391
1749200400000|2025-06-06 09:00:00|4720.5|4719|4719.5|4718.5|4722.5|4721.5|4718|4716.5|1245
1749200700000|2025-06-06 09:05:00|4720|4719|4719|4717.5|4721|4720|4716.5|4715.5|1147
1749201000000|2025-06-06 09:10:00|4718.5|4718|4725.5|4725|4725.5|4725|4717|4716|1363
1749201300000|2025-06-06 09:15:00|4723.5|4723|4726|4724.5|4726.5|4725.5|4722|4721|560
1749201600000|2025-06-06 09:20:00|4725.5|4724|4721.5|4720.5|4726|4724.5|4721.5|4720.5|612
1749201900000|2025-06-06 09:25:00|4720|4721|4718|4717|4720|4721|4717|4716|688
1749202200000|2025-06-06 09:30:00|4717.5|4716.5|4717.5|4716.5|4718|4717.5|4717|4716.5|129
1749202500000|2025-06-06 09:35:00|4718|4717.5|4721.5|4720.5|4722|4721|4717.5|4717.5|476
1749202800000|2025-06-06 09:40:00|4722|4721|4718.5|4717.5|4722|4721.5|4717|4716.5|730
1749203100000|2025-06-06 09:45:00|4718|4717|4723.5|4723|4724|4723|4717.5|4717|920
1749203400000|2025-06-06 09:50:00|4723|4722.5|4732|4731.5|4732.5|4731.5|4722.5|4722|1575
1749203700000|2025-06-06 09:55:00|4733|4732|4732.5|4732|4738.5|4737|4731.5|4731|3746
1749204000000|2025-06-06 10:00:00|4733|4731.5|4726.5|4726|4734|4733|4726.5|4726|694
1749204300000|2025-06-06 10:05:00|4726|4725.5|4725.5|4724.5|4729.5|4728.5|4724|4723|1228
1749204600000|2025-06-06 10:10:00|4726.5|4725.5|4730.5|4729|4731|4730.5|4724.5|4723.5|705
1749204900000|2025-06-06 10:15:00|4730|4729.5|4736|4735|4736.5|4735.5|4730|4729.5|1281
1749205200000|2025-06-06 10:20:00|4735.5|4734.5|4729.5|4728.5|4735.5|4735|4728|4726.5|699
1749205500000|2025-06-06 10:25:00|4729|4728|4726|4725|4729.5|4728.5|4726|4725|395
1749205800000|2025-06-06 10:30:00|4725.5|4724.5|4731|4730|4731|4730|4725.5|4724.5|686
1749206100000|2025-06-06 10:35:00|4731.5|4731|4731|4730|4733|4732|4730.5|4729.5|1453
1749206400000|2025-06-06 10:40:00|4730|4729.5|4731|4729.5|4731.5|4730|4728.5|4728|378
1749206700000|2025-06-06 10:45:00|4730.5|4727|4728|4727.5|4731|4727.5|4723|4722|1458
1749207000000|2025-06-06 10:50:00|4729|4728|4722.5|4721|4729.5|4728|4722.5|4721|1216
1749207300000|2025-06-06 10:55:00|4722|4721.5|4721.5|4720.5|4722.5|4722|4720|4719.5|916
1749207600000|2025-06-06 11:00:00|4722|4721|4724.5|4724|4724.5|4724|4720|4719.5|663
1749207900000|2025-06-06 11:05:00|4724|4723.5|4724|4723|4725.5|4725|4723.5|4722.5|262
1749208200000|2025-06-06 11:10:00|4723|4722.5|4721|4720|4723|4722.5|4720.5|4719.5|954
1749208500000|2025-06-06 11:15:00|4720.5|4719.5|4724|4723|4724|4723.5|4720.5|4719.5|1263
1749208800000|2025-06-06 11:20:00|4723|4723.5|4721|4720|4723|4723.5|4721|4719.5|1377
1749209100000|2025-06-06 11:25:00|4720.5|4719.5|4719|4718|4721.5|4720.5|4717|4716.5|1945
1749209400000|2025-06-06 11:30:00|4718.5|4718.5|4719|4718|4719|4718.5|4716|4715.5|2727
1749209700000|2025-06-06 11:35:00|4720|4719|4720|4719|4721|4720|4719.5|4719|917
1749210000000|2025-06-06 11:40:00|4719.5|4718.5|4719|4717.5|4721.5|4720|4718|4717|1245
1749210300000|2025-06-06 11:45:00|4718.5|4718|4719|4718.5|4720|4719|4718|4717|300
1749210600000|2025-06-06 11:50:00|4719.5|4718|4720.5|4719.5|4721|4720|4719|4718|631
1749210900000|2025-06-06 11:55:00|4721|4720|4720|4719|4721|4720|4718.5|4717.5|126
1749211200000|2025-06-06 12:00:00|4720.5|4719.5|4726.5|4726|4726.5|4726|4720.5|4719.5|1231
1749211500000|2025-06-06 12:05:00|4726|4725.5|4730.5|4729.5|4731.5|4730|4726|4725.5|2503
1749211800000|2025-06-06 12:10:00|4731|4730|4728|4727|4731|4730|4728|4727|579
1749212100000|2025-06-06 12:15:00|4728.5|4728|4724|4723|4728.5|4728|4724|4723|1092
1749212400000|2025-06-06 12:20:00|4723|4722.5|4718.5|4717.5|4723|4722.5|4718.5|4717.5|597
1749212700000|2025-06-06 12:25:00|4719|4718|4722|4721|4722|4721|4716|4714.5|1753
1749213000000|2025-06-06 12:30:00|4723|4720|4727|4726|4734|4732.5|4723|4720|5350
1749213300000|2025-06-06 12:35:00|4727.5|4726.5|4724|4723.5|4728.5|4727.5|4722.5|4721.5|2470
1749213600000|2025-06-06 12:40:00|4723.5|4722.5|4726.5|4725.5|4732.5|4731.5|4723|4721.5|3547
1749213900000|2025-06-06 12:45:00|4725|4724.5|4724.5|4723.5|4725.5|4724.5|4720.5|4720|2918
1749214200000|2025-06-06 12:50:00|4725|4724.5|4729|4728.5|4730.5|4729|4725|4724.5|1457
1749214500000|2025-06-06 12:55:00|4730|4728|4726.5|4725.5|4735.5|4734.5|4726.5|4725.5|1755
1749214800000|2025-06-06 13:00:00|4726|4724.5|4724.5|4723.5|4728|4727|4722|4721.5|1987
1749215100000|2025-06-06 13:05:00|4725|4724|4729.5|4728.5|4730.5|4730|4725|4724|1905
1749215400000|2025-06-06 13:10:00|4729|4728|4731|4730|4731.5|4730|4727|4726.5|1495
1749215700000|2025-06-06 13:15:00|4730.5|4729.5|4729|4728.5|4731.5|4730.5|4727|4726.5|1808
1749216000000|2025-06-06 13:20:00|4729.5|4729|4725|4724|4730|4729|4724.5|4724|2627
1749216300000|2025-06-06 13:25:00|4724.5|4723.5|4726.5|4726|4727|4726|4723.5|4722.5|2789
1749216600000|2025-06-06 13:30:00|4727|4726.5|4722.5|4721.5|4728|4727.5|4722|4721.5|5892
1749216900000|2025-06-06 13:35:00|4722|4721|4730|4729|4730.5|4729.5|4719|4718|4519
1749217200000|2025-06-06 13:40:00|4730.5|4729.5|4727.5|4727|4734.5|4733.5|4727.5|4726.5|4841
1749217500000|2025-06-06 13:45:00|4728|4727.5|4728.5|4727.5|4731|4730.5|4725.5|4725|4288
1749217800000|2025-06-06 13:50:00|4729|4728|4722|4721.5|4729.5|4728|4720|4719.5|5273
1749218100000|2025-06-06 13:55:00|4722.5|4721|4722.5|4722|4723|4722|4720.5|4719.5|4544
1749218400000|2025-06-06 14:00:00|4723|4722.5|4718.5|4718|4723|4722.5|4715.5|4715|2021
1749218700000|2025-06-06 14:05:00|4719|4718.5|4720.5|4720|4721|4720.5|4718.5|4717.5|2575
1749219000000|2025-06-06 14:10:00|4720|4719.5|4719.5|4718.5|4720|4719.5|4713.5|4713|3964
1749219300000|2025-06-06 14:15:00|4720|4719|4720.5|4719.5|4721|4720.5|4716|4715.5|2614
1749219600000|2025-06-06 14:20:00|4721|4720|4719.5|4718.5|4723|4722|4717.5|4717|1510
1749219900000|2025-06-06 14:25:00|4719|4719|4710.5|4709|4719.5|4719|4708.5|4707.5|3397
1749220200000|2025-06-06 14:30:00|4710|4709.5|4711|4710|4711|4710|4708|4707|1418
1749220500000|2025-06-06 14:35:00|4711.5|4710.5|4715|4714|4715|4714|4711|4709.5|2089
1749220800000|2025-06-06 14:40:00|4714.5|4713.5|4714.5|4713.5|4716|4715|4712|4711|1547
1749221100000|2025-06-06 14:45:00|4715|4714.5|4716|4715|4717|4716|4713.5|4713|1983
1749221400000|2025-06-06 14:50:00|4716.5|4715.5|4717.5|4716.5|4717.5|4717|4714|4713.5|1034
1749221700000|2025-06-06 14:55:00|4718|4717|4717|4716.5|4719.5|4719|4714.5|4713.5|2970
1749222000000|2025-06-06 15:00:00|4718.5|4717.5|4722.5|4721|4724|4723.5|4718|4717|1620
1749222300000|2025-06-06 15:05:00|4722|4721.5|4724.5|4723.5|4725.5|4725|4720|4719|2847
1749222600000|2025-06-06 15:10:00|4724|4723|4722.5|4722|4725.5|4725|4722|4721|3044
1749222900000|2025-06-06 15:15:00|4722|4721.5|4716|4715|4722|4721.5|4714.5|4714|5177
1749223200000|2025-06-06 15:20:00|4715.5|4715.5|4720.5|4719.5|4723|4722.5|4714.5|4714|3045
1749223500000|2025-06-06 15:25:00|4720|4720|4721.5|4721|4723.5|4722.5|4720|4719.5|5153
1749452400000|2025-06-09 07:00:00|4743|4738|4740|4738.5|4744.5|4741.5|4736|4733|3864
1749452700000|2025-06-09 07:05:00|4741|4740|4753|4751.5|4761.5|4760.5|4740.5|4739.5|6456
1749453000000|2025-06-09 07:10:00|4755|4753.5|4776.5|4775|4777|4775|4755|4753.5|5781
1749453300000|2025-06-09 07:15:00|4775|4774|4768|4766.5|4784|4782.5|4768|4766.5|8649
1749453600000|2025-06-09 07:20:00|4767.5|4765|4775.5|4774.5|4776.5|4776|4764.5|4763.5|11777
1749453900000|2025-06-09 07:25:00|4775|4773.5|4775|4774|4778|4777|4768|4767|8667
1749454200000|2025-06-09 07:30:00|4775.5|4774.5|4776.5|4775.5|4777.5|4776|4766.5|4765.5|7145
1749454500000|2025-06-09 07:35:00|4777|4775|4787.5|4787|4788|4787|4772.5|4772|5325
1749454800000|2025-06-09 07:40:00|4788|4786|4791|4790|4796|4795|4783.5|4782.5|4910
1749455100000|2025-06-09 07:45:00|4791.5|4790.5|4794|4793|4809|4807.5|4789.5|4788|5785
1749455400000|2025-06-09 07:50:00|4797.5|4793.5|4789.5|4788.5|4797.5|4796.5|4786|4785.5|5092
1749455700000|2025-06-09 07:55:00|4789|4788|4785.5|4785|4790.5|4789.5|4783.5|4782.5|5744
1749456000000|2025-06-09 08:00:00|4785|4784.5|4796|4795.5|4798|4796.5|4783|4782|5111
1749456300000|2025-06-09 08:05:00|4795|4794.5|4796|4795.5|4806.5|4805|4794|4793|5121
1749456600000|2025-06-09 08:10:00|4796.5|4796|4803.5|4802.5|4803.5|4802.5|4794.5|4794|4947
1749456900000|2025-06-09 08:15:00|4804|4803|4809|4807.5|4814|4813.5|4804|4803|6625
1749457200000|2025-06-09 08:20:00|4807.5|4806.5|4806|4805.5|4808.5|4807.5|4799|4798|3670
1749457500000|2025-06-09 08:25:00|4805.5|4805|4810|4809|4810.5|4810|4803|4802|3242
1749457800000|2025-06-09 08:30:00|4810.5|4809.5|4807.5|4806.5|4810.5|4810|4805|4804|2831
1749458100000|2025-06-09 08:35:00|4807|4806|4802|4801|4809.5|4808.5|4801.5|4801|2991
1749458400000|2025-06-09 08:40:00|4801.5|4800.5|4805.5|4804.5|4806|4805.5|4800.5|4800|3356
1749458700000|2025-06-09 08:45:00|4806|4805|4804|4803|4807|4806|4802|4801.5|3463
1749459000000|2025-06-09 08:50:00|4803.5|4803.5|4805|4804|4808|4807.5|4803.5|4803.5|2702
1749459300000|2025-06-09 08:55:00|4806|4805|4800|4799|4806.5|4806|4798|4797|3499
1749459600000|2025-06-09 09:00:00|4799.5|4799.5|4808.5|4807.5|4808.5|4807.5|4798.5|4797.5|5159
1749459900000|2025-06-09 09:05:00|4808|4808|4801.5|4801|4809.5|4809|4800.5|4800|4095
1749460200000|2025-06-09 09:10:00|4802|4801.5|4802.5|4801.5|4803.5|4803|4800|4799|2788
1749460500000|2025-06-09 09:15:00|4803|4802|4797|4796.5|4804|4803|4796.5|4796|4498
1749460800000|2025-06-09 09:20:00|4796.5|4796|4794.5|4793.5|4800.5|4800|4790.5|4790|4359
1749461100000|2025-06-09 09:25:00|4795|4793|4797.5|4797|4798|4797.5|4793.5|4792.5|3116
1749461400000|2025-06-09 09:30:00|4801.5|4796.5|4798|4797|4803|4802.5|4797.5|4796.5|3040
1749461700000|2025-06-09 09:35:00|4797.5|4795.5|4796|4795|4798|4796.5|4794|4793|2265
1749462000000|2025-06-09 09:40:00|4795.5|4795.5|4795.5|4795|4796|4795.5|4794.5|4793.5|980
1749462300000|2025-06-09 09:45:00|4796|4795.5|4795|4794.5|4796.5|4796|4788.5|4788|2658
1749462600000|2025-06-09 09:50:00|4797|4796|4803|4802|4804|4803.5|4795.5|4794.5|4726
1749462900000|2025-06-09 09:55:00|4803.5|4802.5|4800|4799|4805|4804.5|4798.5|4798|5201
1749463200000|2025-06-09 10:00:00|4799.5|4799.5|4800.5|4799.5|4800.5|4799.5|4797|4796.5|3314
1749463500000|2025-06-09 10:05:00|4801|4800|4802.5|4801.5|4803.5|4802.5|4800.5|4800|2321
1749463800000|2025-06-09 10:10:00|4803|4802|4801.5|4801|4804|4803.5|4801.5|4800.5|2620
1749464100000|2025-06-09 10:15:00|4802|4800.5|4802.5|4802|4803.5|4802.5|4801.5|4800.5|1544
1749464400000|2025-06-09 10:20:00|4803|4802.5|4803|4802.5|4804.5|4803.5|4802.5|4801.5|2325
1749464700000|2025-06-09 10:25:00|4802.5|4802|4794|4793|4802.5|4802|4794|4793|3704
1749465000000|2025-06-09 10:30:00|4793.5|4792.5|4786.5|4785.5|4794|4793|4786.5|4785.5|1844
1749465300000|2025-06-09 10:35:00|4786|4785|4787|4786.5|4787.5|4787|4785.5|4784.5|1650
1749465600000|2025-06-09 10:40:00|4787.5|4786|4784|4783.5|4789|4788|4784|4783.5|1965
1749465900000|2025-06-09 10:45:00|4784.5|4782|4777|4776|4784.5|4782|4776|4775|1924
1749466200000|2025-06-09 10:50:00|4778|4776.5|4774.5|4774|4779|4778.5|4774.5|4774|1517
1749466500000|2025-06-09 10:55:00|4773.5|4773|4780.5|4779.5|4781.5|4781|4773.5|4773|2215
1749466800000|2025-06-09 11:00:00|4781|4780|4780|4779.5|4782|4781.5|4779|4778|1685
1749467100000|2025-06-09 11:05:00|4779.5|4779|4778.5|4777.5|4780|4779.5|4776|4775|2204
1749467400000|2025-06-09 11:10:00|4778|4778|4777|4776.5|4780|4779.5|4775|4774.5|2616
1749467700000|2025-06-09 11:15:00|4776.5|4776|4776.5|4775.5|4779.5|4779|4773|4772|6800
1749468000000|2025-06-09 11:20:00|4776|4775|4769.5|4769|4776|4775.5|4768|4767.5|2777
1749468300000|2025-06-09 11:25:00|4768.5|4768.5|4759|4758.5|4768.5|4769|4757.5|4757|3554
1749468600000|2025-06-09 11:30:00|4760|4759.5|4764|4763|4767|4766|4760|4759|4846
1749468900000|2025-06-09 11:35:00|4763.5|4762.5|4761.5|4760|4763.5|4763|4758|4757.5|1676
1749469200000|2025-06-09 11:40:00|4762.5|4760.5|4761|4760|4763.5|4763|4760|4759|1825
1749469500000|2025-06-09 11:45:00|4761.5|4760.5|4760.5|4759.5|4762.5|4761.5|4759|4758|2440
1749469800000|2025-06-09 11:50:00|4760|4760|4756|4755.5|4762|4761.5|4756|4755.5|2074
1749470100000|2025-06-09 11:55:00|4756.5|4754.5|4755.5|4754.5|4760|4759|4754|4753|1520
1749470400000|2025-06-09 12:00:00|4756|4755.5|4765.5|4764.5|4767.5|4766|4755.5|4755|3040
1749470700000|2025-06-09 12:05:00|4766|4765|4763.5|4762.5|4773.5|4772.5|4763.5|4762.5|2672
1749471000000|2025-06-09 12:10:00|4764|4763|4759.5|4759|4764.5|4763.5|4759|4758|2098
1749471300000|2025-06-09 12:15:00|4759|4758|4758|4757|4760.5|4760|4753|4752.5|1389
1749471600000|2025-06-09 12:20:00|4757.5|4757.5|4752|4751|4759|4758|4748|4746.5|2795
1749471900000|2025-06-09 12:25:00|4751|4751.5|4750.5|4750|4753|4752|4750|4749|1028
1749472200000|2025-06-09 12:30:00|4751|4750.5|4750|4749|4751.5|4750.5|4744.5|4743.5|5874
1749472500000|2025-06-09 12:35:00|4749.5|4748.5|4757|4756.5|4757.5|4757|4749|4748|2573
1749472800000|2025-06-09 12:40:00|4756.5|4756|4755.5|4754.5|4757.5|4757|4755.5|4754.5|2749
1749473100000|2025-06-09 12:45:00|4755|4754|4756|4755|4765|4763.5|4752.5|4752|4425
1749473400000|2025-06-09 12:50:00|4755|4754.5|4757|4756.5|4758.5|4758|4753|4752.5|1359
1749473700000|2025-06-09 12:55:00|4756|4755|4755.5|4755|4756.5|4755.5|4753|4752.5|4130
1749474000000|2025-06-09 13:00:00|4756.5|4755.5|4759|4758|4759|4758.5|4753.5|4753|1745
1749474300000|2025-06-09 13:05:00|4758.5|4757.5|4770.5|4769.5|4771|4769.5|4758.5|4757.5|2436
1749474600000|2025-06-09 13:10:00|4771|4770|4772|4771|4773.5|4772.5|4766.5|4765.5|4002
1749474900000|2025-06-09 13:15:00|4771.5|4770|4770|4769.5|4772|4771.5|4769|4768.5|1635
1749475200000|2025-06-09 13:20:00|4769|4769|4773.5|4772.5|4774|4773|4768|4767|1432
1749475500000|2025-06-09 13:25:00|4773|4773|4773.5|4773|4778|4777.5|4773|4772|2991
1749475800000|2025-06-09 13:30:00|4774|4772.5|4775|4774|4780|4779|4772|4771|7738
1749476100000|2025-06-09 13:35:00|4773.5|4773|4777.5|4777|4780|4779|4773|4772|2690
1749476400000|2025-06-09 13:40:00|4778.5|4776.5|4778.5|4778|4781|4780|4775.5|4775|1957
1749476700000|2025-06-09 13:45:00|4779|4778.5|4777.5|4776.5|4780|4779|4775|4774|2483
1749477000000|2025-06-09 13:50:00|4778|4777|4776.5|4776|4780.5|4780|4774|4773.5|2072
1749477300000|2025-06-09 13:55:00|4775.5|4775.5|4778|4777|4779|4778.5|4774|4773.5|2805
1749477600000|2025-06-09 14:00:00|4778.5|4777.5|4780.5|4780|4783.5|4782.5|4777.5|4777|7094
1749477900000|2025-06-09 14:05:00|4780|4779.5|4780|4779.5|4784|4783|4779.5|4778.5|6916
1749478200000|2025-06-09 14:10:00|4780.5|4780|4777|4776.5|4782|4781.5|4776.5|4776|2332
1749478500000|2025-06-09 14:15:00|4778|4777|4775.5|4775|4780|4779|4774.5|4774|3067
1749478800000|2025-06-09 14:20:00|4775|4774.5|4784.5|4784|4784.5|4784|4775|4774.5|2823
1749479100000|2025-06-09 14:25:00|4784|4783|4784.5|4784|4787|4786|4782.5|4782|4746
1749479400000|2025-06-09 14:30:00|4785|4785|4789|4788|4791|4790.5|4782|4781|7143
1749479700000|2025-06-09 14:35:00|4788.5|4786.5|4783|4782|4788.5|4787|4781|4780.5|3540
1749480000000|2025-06-09 14:40:00|4782|4781.5|4787.5|4786.5|4791|4790|4781|4780|4169
1749480300000|2025-06-09 14:45:00|4787|4786|4781.5|4781|4787|4786.5|4781|4780.5|5305
1749480600000|2025-06-09 14:50:00|4782|4781.5|4785.5|4785|4787|4786.5|4781|4780|4120
1749480900000|2025-06-09 14:55:00|4785|4784.5|4778.5|4777.5|4785.5|4785|4776.5|4775|5634
1749481200000|2025-06-09 15:00:00|4779.5|4778.5|4781|4780|4784.5|4784|4777|4776.5|5272
1749481500000|2025-06-09 15:05:00|4780.5|4779.5|4781.5|4781|4781.5|4781|4777|4776.5|1210
1749481800000|2025-06-09 15:10:00|4783|4780.5|4786.5|4785.5|4786.5|4786|4782|4780.5|5537
1749482100000|2025-06-09 15:15:00|4786|4784.5|4787.5|4787|4789|4788.5|4782.5|4782|11290
1749482400000|2025-06-09 15:20:00|4788|4788.5|4791|4790|4791|4790.5|4786.5|4785.5|5773
1749482700000|2025-06-09 15:25:00|4791.5|4790.5|4790.5|4789.5|4793.5|4793|4788|4787.5|8306
1749538800000|2025-06-10 07:00:00|4772.5|4764.5|4744.5|4742|4775|4771.5|4744.5|4742|3707
1749539100000|2025-06-10 07:05:00|4742.5|4741|4763|4761.5|4765.5|4764.5|4741|4738.5|3835
1749539400000|2025-06-10 07:10:00|4762.5|4762.5|4759|4757.5|4765|4764|4756.5|4755.5|3637
1749539700000|2025-06-10 07:15:00|4758.5|4758|4771|4769|4771|4770|4757|4756.5|3793
1749540000000|2025-06-10 07:20:00|4770.5|4768.5|4775|4774|4775|4774|4763|4762.5|4827
1749540300000|2025-06-10 07:25:00|4774.5|4773.5|4758|4757.5|4774.5|4773.5|4758|4757.5|4478
1749540600000|2025-06-10 07:30:00|4757.5|4756|4756.5|4755|4763|4762.5|4756.5|4755|2939
1749540900000|2025-06-10 07:35:00|4756|4754.5|4748|4747.5|4757|4756.5|4747.5|4747|2046
1749541200000|2025-06-10 07:40:00|4747.5|4746.5|4737.5|4736.5|4748|4747|4737|4736|4285
1749541500000|2025-06-10 07:45:00|4736.5|4735.5|4751|4750|4751.5|4750|4733.5|4732.5|4312
1749541800000|2025-06-10 07:50:00|4750|4749.5|4756.5|4756|4758.5|4757|4749|4747.5|1716
1749542100000|2025-06-10 07:55:00|4756|4754.5|4760.5|4759.5|4762.5|4761.5|4756|4754.5|2227
1749542400000|2025-06-10 08:00:00|4760|4760|4767|4766|4769.5|4769|4757.5|4756.5|4798
1749542700000|2025-06-10 08:05:00|4767.5|4766.5|4770|4769.5|4772|4771|4766.5|4765.5|1713
1749543000000|2025-06-10 08:10:00|4770.5|4770|4752|4750.5|4771|4770.5|4751.5|4750.5|4702
1749543300000|2025-06-10 08:15:00|4751.5|4751|4760|4758.5|4761.5|4760.5|4751.5|4751|2360
1749543600000|2025-06-10 08:20:00|4760.5|4759|4754|4753|4762|4761|4753|4752.5|1872
1749543900000|2025-06-10 08:25:00|4753.5|4752.5|4753.5|4752.5|4756.5|4755.5|4751.5|4751|1250
1749544200000|2025-06-10 08:30:00|4754|4753.5|4755.5|4754.5|4758|4756.5|4751.5|4751|811
1749544500000|2025-06-10 08:35:00|4754.5|4754|4754|4753.5|4757|4756.5|4752.5|4751.5|833
1749544800000|2025-06-10 08:40:00|4753.5|4753|4758.5|4757.5|4760.5|4759.5|4750.5|4750|3341
1749545100000|2025-06-10 08:45:00|4758|4757|4755.5|4755|4760.5|4759.5|4755.5|4755|2977
1749545400000|2025-06-10 08:50:00|4755|4754|4745|4744|4755|4754.5|4742|4741|4082
1749545700000|2025-06-10 08:55:00|4746.5|4745.5|4744|4743.5|4748|4747.5|4743|4742.5|2246
1749546000000|2025-06-10 09:00:00|4742.5|4741.5|4748|4747.5|4750.5|4749.5|4742|4741.5|1514
1749546300000|2025-06-10 09:05:00|4747.5|4747|4751|4750|4753|4751.5|4746|4745.5|1149
1749546600000|2025-06-10 09:10:00|4750.5|4749|4756.5|4755.5|4756.5|4756|4748.5|4748|2598
1749546900000|2025-06-10 09:15:00|4756|4755|4752.5|4751.5|4756|4755|4752|4750.5|1149
1749547200000|2025-06-10 09:20:00|4752|4750.5|4750|4749|4752.5|4751.5|4749.5|4749|538
1749547500000|2025-06-10 09:25:00|4749.5|4748.5|4748|4747.5|4752|4751.5|4746.5|4745.5|1393
1749547800000|2025-06-10 09:30:00|4747|4746|4745.5|4745|4748|4747.5|4745.5|4745|815
1749548100000|2025-06-10 09:35:00|4744.5|4743.5|4749.5|4749|4749.5|4749|4744|4743.5|1512
1749548400000|2025-06-10 09:40:00|4751|4750|4749|4748|4751.5|4750|4748|4746.5|1655
1749548700000|2025-06-10 09:45:00|4749.5|4748.5|4746|4745.5|4749.5|4748.5|4745|4744|1068
1749549000000|2025-06-10 09:50:00|4747|4745|4743.5|4742.5|4749|4747.5|4741.5|4740.5|2414
1749549300000|2025-06-10 09:55:00|4744.5|4743|4742.5|4741.5|4745|4744.5|4739|4738.5|3547
1749549600000|2025-06-10 10:00:00|4743|4742.5|4742.5|4742|4745.5|4744.5|4740|4739|3257
1749549900000|2025-06-10 10:05:00|4742|4741.5|4742.5|4741.5|4743.5|4742.5|4741|4740|1206
1749550200000|2025-06-10 10:10:00|4741.5|4740.5|4743|4742.5|4745|4744.5|4741.5|4740.5|1116
1749550500000|2025-06-10 10:15:00|4743.5|4743|4741.5|4740.5|4743.5|4743|4740.5|4740|1425
1749550800000|2025-06-10 10:20:00|4741|4740|4740.5|4740|4742.5|4742|4739|4738|1388
1749551100000|2025-06-10 10:25:00|4741|4740.5|4738|4737|4743|4742|4736|4735|3027
1749551400000|2025-06-10 10:30:00|4738.5|4737.5|4741|4740.5|4741.5|4741|4738.5|4737.5|1223
1749551700000|2025-06-10 10:35:00|4742|4741|4739.5|4739|4742.5|4742|4737.5|4737|1943
1749552000000|2025-06-10 10:40:00|4739|4738.5|4738.5|4738|4742|4741|4738.5|4738|2092
1749552300000|2025-06-10 10:45:00|4738|4737|4739|4738|4742|4741|4737|4736.5|1411
1749552600000|2025-06-10 10:50:00|4739.5|4738.5|4738|4737|4739.5|4738.5|4736.5|4736|907
1749552900000|2025-06-10 10:55:00|4738.5|4737.5|4743|4742|4745|4744|4738|4737|2919
1749553200000|2025-06-10 11:00:00|4744|4743|4750|4749|4752.5|4751.5|4742.5|4742|2192
1749553500000|2025-06-10 11:05:00|4749.5|4748.5|4749.5|4748.5|4752|4751.5|4746|4745.5|1305
1749553800000|2025-06-10 11:10:00|4750|4749|4749|4748|4750|4749|4747|4746.5|737
1749554100000|2025-06-10 11:15:00|4749.5|4748.5|4749|4748|4749.5|4749|4746|4745|1693
1749554400000|2025-06-10 11:20:00|4749.5|4748.5|4746.5|4746|4750|4749.5|4746.5|4745.5|753
1749554700000|2025-06-10 11:25:00|4746|4745.5|4745.5|4745|4746|4746|4745|4744|213
1749555000000|2025-06-10 11:30:00|4746.5|4746|4746.5|4745.5|4748|4747.5|4745|4744|1606
1749555300000|2025-06-10 11:35:00|4746|4745|4743.5|4742.5|4746|4745|4741|4740.5|532
1749555600000|2025-06-10 11:40:00|4744|4743|4744.5|4743.5|4744.5|4744|4741.5|4741|755
1749555900000|2025-06-10 11:45:00|4743|4742.5|4744.5|4744|4744.5|4744|4742.5|4742|1038
1749556200000|2025-06-10 11:50:00|4745|4744.5|4754.5|4754|4755|4754|4745|4744.5|1165
1749556500000|2025-06-10 11:55:00|4755|4754.5|4762.5|4761.5|4764.5|4763.5|4755|4754.5|1291
1749556800000|2025-06-10 12:00:00|4762|4760|4763.5|4762|4763.5|4762|4758.5|4757.5|2240
1749557100000|2025-06-10 12:05:00|4766|4762.5|4765.5|4765|4766|4765|4762.5|4761.5|1735
1749557400000|2025-06-10 12:10:00|4767|4765.5|4764|4763.5|4767|4766|4763.5|4763|927
1749557700000|2025-06-10 12:15:00|4763|4762|4763.5|4763|4765|4764.5|4762.5|4762|1133
1749558000000|2025-06-10 12:20:00|4764.5|4762.5|4767|4766.5|4767|4766.5|4761|4760.5|1284
1749558300000|2025-06-10 12:25:00|4768|4766|4765|4764.5|4768|4767.5|4765|4764|622
1749558600000|2025-06-10 12:30:00|4764.5|4764|4756.5|4756|4764.5|4764|4752|4751|2318
1749558900000|2025-06-10 12:35:00|4757|4756.5|4755.5|4754.5|4757.5|4757|4755|4754.5|2130
1749559200000|2025-06-10 12:40:00|4755|4755|4759|4758|4759.5|4758.5|4755|4754.5|1710
1749559500000|2025-06-10 12:45:00|4759.5|4758.5|4757|4756|4761|4760|4757|4756|2031
1749559800000|2025-06-10 12:50:00|4756.5|4756.5|4757.5|4756.5|4759.5|4758|4755.5|4755|2077
1749560100000|2025-06-10 12:55:00|4757|4756|4752.5|4752|4758|4757|4750|4749.5|2418
1749560400000|2025-06-10 13:00:00|4754|4751.5|4753|4752.5|4757|4756.5|4751|4750|4937
1749560700000|2025-06-10 13:05:00|4754.5|4753.5|4750.5|4749.5|4754.5|4754|4748|4747.5|2078
1749561000000|2025-06-10 13:10:00|4750|4749|4750|4749.5|4751|4750.5|4749.5|4748.5|1718
1749561300000|2025-06-10 13:15:00|4750.5|4749|4751.5|4751|4752|4751.5|4749.5|4749|983
1749561600000|2025-06-10 13:20:00|4751|4750.5|4748.5|4748|4752|4751|4748.5|4747.5|1250
1749561900000|2025-06-10 13:25:00|4747|4746|4749|4748|4750.5|4749.5|4745.5|4745|2204
1749562200000|2025-06-10 13:30:00|4750|4749.5|4743.5|4743|4750.5|4750|4743.5|4742.5|2747
1749562500000|2025-06-10 13:35:00|4744|4743.5|4749.5|4749|4749.5|4749|4743.5|4742.5|3622
1749562800000|2025-06-10 13:40:00|4749|4748.5|4748.5|4748|4750|4749.5|4746.5|4745.5|2756
1749563100000|2025-06-10 13:45:00|4748|4747|4749.5|4748.5|4751|4750|4746.5|4746|4845
1749563400000|2025-06-10 13:50:00|4749|4748|4743.5|4743|4749|4748|4743|4742|4054
1749563700000|2025-06-10 13:55:00|4743|4742.5|4745.5|4745|4747|4746.5|4743|4742|1412
1749564000000|2025-06-10 14:00:00|4744|4743.5|4745|4744|4745.5|4745|4740|4739.5|5183
1749564300000|2025-06-10 14:05:00|4743|4744.5|4743.5|4742.5|4746|4745.5|4742.5|4742|2969
1749564600000|2025-06-10 14:10:00|4743|4743|4743|4742.5|4748|4747.5|4743|4742.5|3183
1749564900000|2025-06-10 14:15:00|4743.5|4743|4745.5|4745|4747.5|4747|4742.5|4741.5|3300
1749565200000|2025-06-10 14:20:00|4744.5|4744.5|4745|4744.5|4746|4745.5|4742|4741|6771
1749565500000|2025-06-10 14:25:00|4745.5|4745|4747.5|4746.5|4748.5|4747.5|4745|4744.5|5899
1749565800000|2025-06-10 14:30:00|4747|4746|4743.5|4742.5|4748.5|4748|4741.5|4741|5736
1749566100000|2025-06-10 14:35:00|4743|4742|4747.5|4747|4748|4747|4743|4742|3946
1749566400000|2025-06-10 14:40:00|4748|4745.5|4748|4747|4749|4748.5|4746|4745|2068
1749566700000|2025-06-10 14:45:00|4747.5|4746.5|4750.5|4750|4750.5|4750|4744.5|4744|4232
1749567000000|2025-06-10 14:50:00|4751|4750.5|4752.5|4752|4752.5|4752|4746.5|4746|4259
1749567300000|2025-06-10 14:55:00|4753.5|4751.5|4752|4751|4753.5|4752.5|4749.5|4749|5104
1749567600000|2025-06-10 15:00:00|4752.5|4752|4750.5|4749.5|4753|4752.5|4748.5|4748|3397
1749567900000|2025-06-10 15:05:00|4751|4750|4745.5|4745|4751.5|4750.5|4745|4744.5|3842
1749568200000|2025-06-10 15:10:00|4746|4743.5|4750|4749|4750|4749.5|4744.5|4743.5|4746
1749568500000|2025-06-10 15:15:00|4749.5|4749.5|4749|4748|4750|4749.5|4747|4746.5|5041
1749568800000|2025-06-10 15:20:00|4748.5|4747.5|4751.5|4751|4754|4753|4748.5|4747.5|7092
1749569100000|2025-06-10 15:25:00|4752|4751.5|4756.5|4755.5|4758.5|4757.5|4752|4751.5|11638
1749625200000|2025-06-11 07:00:00|4762.5|4755.5|4765|4763.5|4765.5|4764.5|4747|4744|5341
1749625500000|2025-06-11 07:05:00|4764.5|4762|4775.5|4774.5|4782.5|4780|4763.5|4762|6734
1749625800000|2025-06-11 07:10:00|4774.5|4773|4782|4781|4788.5|4787.5|4773.5|4772|7035
1749626100000|2025-06-11 07:15:00|4781.5|4780|4782.5|4781.5|4790|4789|4778.5|4777.5|6982
1749626400000|2025-06-11 07:20:00|4782|4781|4782.5|4781.5|4788.5|4787.5|4777|4776|5058
1749626700000|2025-06-11 07:25:00|4782|4780|4780|4778|4782|4781|4775.5|4774.5|5775
1749627000000|2025-06-11 07:30:00|4781.5|4778.5|4774.5|4773.5|4784.5|4783.5|4771|4770.5|4921
1749627300000|2025-06-11 07:35:00|4775|4774|4780|4779|4785|4784.5|4773.5|4772.5|2788
1749627600000|2025-06-11 07:40:00|4779.5|4778.5|4779.5|4779|4779.5|4779|4776.5|4776|1536
1749627900000|2025-06-11 07:45:00|4780|4779.5|4776|4775.5|4780|4779.5|4773|4772|2520
1749628200000|2025-06-11 07:50:00|4775|4774.5|4776|4775.5|4777|4776.5|4774.5|4774|1545
1749628500000|2025-06-11 07:55:00|4777|4776|4781.5|4780|4784.5|4784|4776|4775.5|2786
1749628800000|2025-06-11 08:00:00|4779.5|4778.5|4781.5|4781|4783|4782.5|4779|4778|2261
1749629100000|2025-06-11 08:05:00|4781|4780.5|4780.5|4780|4781|4780.5|4777|4776.5|1262
1749629400000|2025-06-11 08:10:00|4780|4779|4780.5|4780|4782.5|4781.5|4780|4778.5|2353
1749629700000|2025-06-11 08:15:00|4781|4780.5|4782.5|4782|4785|4784|4781|4780|1601
1749630000000|2025-06-11 08:20:00|4782|4781|4779.5|4778.5|4782|4781|4776.5|4776|1292
1749630300000|2025-06-11 08:25:00|4780.5|4779.5|4781.5|4781|4787|4786|4780|4779|2281
1749630600000|2025-06-11 08:30:00|4781|4780.5|4783|4782.5|4786.5|4785.5|4781|4779.5|3011
1749630900000|2025-06-11 08:35:00|4782.5|4782|4779.5|4778.5|4783|4782|4778|4777|1703
1749631200000|2025-06-11 08:40:00|4778.5|4777.5|4778|4776.5|4778.5|4777.5|4776|4775|960
1749631500000|2025-06-11 08:45:00|4777.5|4777|4780.5|4779.5|4781.5|4781|4776|4775.5|982
1749631800000|2025-06-11 08:50:00|4780|4779|4780|4779.5|4782.5|4781.5|4779.5|4778.5|872
1749632100000|2025-06-11 08:55:00|4780.5|4780|4781|4779.5|4781.5|4781|4779.5|4778.5|2122
1749632400000|2025-06-11 09:00:00|4781.5|4780|4779|4777.5|4782.5|4781.5|4778.5|4777.5|2438
1749632700000|2025-06-11 09:05:00|4778.5|4778|4783.5|4782.5|4784|4783|4777|4776|2586
1749633000000|2025-06-11 09:10:00|4783|4782|4788.5|4786.5|4788.5|4787|4782|4781.5|5229
1749633300000|2025-06-11 09:15:00|4787.5|4787|4795|4794|4796|4795|4787|4786|4495
1749633600000|2025-06-11 09:20:00|4794.5|4794.5|4796|4795|4797|4796.5|4793.5|4792.5|3204
1749633900000|2025-06-11 09:25:00|4795.5|4794.5|4798.5|4797.5|4798.5|4797.5|4793.5|4792.5|5281
1749634200000|2025-06-11 09:30:00|4799.5|4798|4797|4796|4800|4799.5|4795|4794|2298
1749634500000|2025-06-11 09:35:00|4796.5|4796.5|4791.5|4790.5|4797|4796.5|4791.5|4790.5|3332
1749634800000|2025-06-11 09:40:00|4792|4792.5|4789.5|4788.5|4795|4794.5|4787|4786|5941
1749635100000|2025-06-11 09:45:00|4790|4789|4788.5|4787.5|4791|4790|4788|4787|2334
1749635400000|2025-06-11 09:50:00|4789|4788|4788|4787.5|4789.5|4789|4787.5|4786.5|1451
1749635700000|2025-06-11 09:55:00|4788.5|4788|4790.5|4789.5|4791|4790|4787|4786.5|1537
1749636000000|2025-06-11 10:00:00|4790|4790|4785.5|4785|4790.5|4790|4785.5|4785|1290
1749636300000|2025-06-11 10:05:00|4786|4785.5|4785|4784|4788|4787.5|4785|4784|1303
1749636600000|2025-06-11 10:10:00|4785.5|4784.5|4784.5|4783.5|4786|4785.5|4782.5|4781.5|4123
1749636900000|2025-06-11 10:15:00|4785|4784|4782.5|4781.5|4788|4787|4782.5|4781.5|2825
1749637200000|2025-06-11 10:20:00|4784.5|4784|4787.5|4786|4788|4787|4783|4782|1429
1749637500000|2025-06-11 10:25:00|4787|4786.5|4780|4779|4790.5|4790|4779.5|4778.5|1710
1749637800000|2025-06-11 10:30:00|4779.5|4779.5|4779.5|4778.5|4780.5|4780|4777.5|4777|1041
1749638100000|2025-06-11 10:35:00|4779|4778|4775.5|4774.5|4779|4778|4774.5|4773.5|675
1749638400000|2025-06-11 10:40:00|4776|4775|4777|4775.5|4778.5|4777.5|4772.5|4772|1704
1749638700000|2025-06-11 10:45:00|4776.5|4777|4771.5|4770.5|4777.5|4777|4771.5|4770|1020
1749639000000|2025-06-11 10:50:00|4771|4770|4774.5|4773.5|4775|4773.5|4768.5|4767.5|1531
1749639300000|2025-06-11 10:55:00|4775|4773|4770|4769.5|4775|4773|4769.5|4769|2030
1749639600000|2025-06-11 11:00:00|4771|4770|4772.5|4771.5|4775|4774|4770|4769|3243
1749639900000|2025-06-11 11:05:00|4773|4772|4770|4769.5|4774|4772.5|4769|4768|4566
1749640200000|2025-06-11 11:10:00|4771|4770|4770.5|4769.5|4772|4771|4767|4765.5|3176
1749640500000|2025-06-11 11:15:00|4770|4770|4768|4767|4770.5|4770|4766.5|4765.5|3477
1749640800000|2025-06-11 11:20:00|4767.5|4767.5|4770|4769|4771.5|4770.5|4767.5|4767|918
1749641100000|2025-06-11 11:25:00|4770.5|4769.5|4772.5|4772|4776|4775|4770.5|4769.5|2672
1749641400000|2025-06-11 11:30:00|4773|4772.5|4774.5|4773.5|4776.5|4775.5|4772.5|4771.5|1382
1749641700000|2025-06-11 11:35:00|4774|4774|4776.5|4776|4776.5|4776|4774|4773.5|505
1749642000000|2025-06-11 11:40:00|4777|4776.5|4781.5|4780.5|4782|4781|4777|4776.5|1269
1749642300000|2025-06-11 11:45:00|4781|4780|4782|4781|4782|4781.5|4778.5|4777.5|1837
1749642600000|2025-06-11 11:50:00|4782.5|4782|4784.5|4784|4786|4785.5|4782.5|4782|1952
1749642900000|2025-06-11 11:55:00|4785.5|4785|4782|4781.5|4787|4786|4781|4780|1940
1749643200000|2025-06-11 12:00:00|4781|4780|4784|4782.5|4788|4786.5|4770.5|4769|7453
1749643500000|2025-06-11 12:05:00|4783.5|4782|4778|4777|4790.5|4789|4775.5|4774.5|4359
1749643800000|2025-06-11 12:10:00|4778.5|4777.5|4776|4775|4782.5|4782|4775.5|4774.5|1515
1749644100000|2025-06-11 12:15:00|4775|4773.5|4769|4768.5|4775.5|4774|4767.5|4766|1783
1749644400000|2025-06-11 12:20:00|4769.5|4770|4774.5|4773.5|4775|4773.5|4769.5|4769.5|1149
1749644700000|2025-06-11 12:25:00|4774|4773|4779|4777.5|4779|4777.5|4773.5|4772.5|766
1749645000000|2025-06-11 12:30:00|4778.5|4777|4776|4775|4793.5|4790|4776|4775|7405
1749645300000|2025-06-11 12:35:00|4775.5|4774|4782|4781.5|4782.5|4782|4774.5|4773.5|3665
1749645600000|2025-06-11 12:40:00|4783|4782|4784|4783|4787.5|4787|4782.5|4782|2443
1749645900000|2025-06-11 12:45:00|4784.5|4783.5|4780.5|4780|4785.5|4785|4780.5|4780|1790
1749646200000|2025-06-11 12:50:00|4781|4780.5|4782|4781|4784|4783|4777.5|4777|7129
1749646500000|2025-06-11 12:55:00|4781.5|4781.5|4783.5|4783|4784|4783|4779.5|4778.5|2797
1749646800000|2025-06-11 13:00:00|4783|4782|4782|4781|4785.5|4785|4777.5|4776.5|3980
1749647100000|2025-06-11 13:05:00|4782.5|4781.5|4779.5|4778.5|4783.5|4782.5|4779|4777.5|2348
1749647400000|2025-06-11 13:10:00|4779|4778|4781.5|4780.5|4785|4784|4778|4777.5|1163
1749647700000|2025-06-11 13:15:00|4781|4780|4778.5|4777.5|4781|4780|4777|4776|1414
1749648000000|2025-06-11 13:20:00|4778|4778|4776.5|4775.5|4778.5|4778|4774.5|4773.5|1834
1749648300000|2025-06-11 13:25:00|4776|4775|4771|4770|4776|4775|4771|4770|1724
1749648600000|2025-06-11 13:30:00|4772|4771|4769|4768|4774.5|4774|4765.5|4764.5|5202
1749648900000|2025-06-11 13:35:00|4767.5|4767|4764.5|4763.5|4767.5|4767|4762|4761|5852
1749649200000|2025-06-11 13:40:00|4764|4762.5|4763|4761.5|4768.5|4768|4759|4758.5|8192
1749649500000|2025-06-11 13:45:00|4762|4761|4760.5|4759.5|4762.5|4762|4756|4755.5|4274
1749649800000|2025-06-11 13:50:00|4761|4760.5|4761.5|4760.5|4765.5|4765|4759|4758|3558
1749650100000|2025-06-11 13:55:00|4761|4759|4762.5|4762|4763.5|4762.5|4755|4754|5648
1749650400000|2025-06-11 14:00:00|4763|4762.5|4762|4761|4766.5|4765.5|4760|4759|5802
1749650700000|2025-06-11 14:05:00|4761.5|4760.5|4766.5|4765.5|4767|4766|4760.5|4759.5|2612
1749651000000|2025-06-11 14:10:00|4766|4766|4764.5|4763.5|4766.5|4766|4762.5|4761.5|4387
1749651300000|2025-06-11 14:15:00|4765|4764|4761.5|4760.5|4765|4764.5|4759|4758|2779
1749651600000|2025-06-11 14:20:00|4762|4761|4761.5|4760.5|4764|4763|4760|4759|1982
1749651900000|2025-06-11 14:25:00|4762|4761.5|4760|4759.5|4763|4762|4759.5|4758.5|3936
1749652200000|2025-06-11 14:30:00|4760.5|4760|4760|4759|4761|4760.5|4758|4757|2618
1749652500000|2025-06-11 14:35:00|4759.5|4758.5|4755|4754|4761|4760.5|4754.5|4754|3711
1749652800000|2025-06-11 14:40:00|4754.5|4753.5|4756|4755.5|4757|4756.5|4754.5|4753.5|2396
1749653100000|2025-06-11 14:45:00|4755|4755|4753.5|4752.5|4755|4755|4752|4751|1715
1749653400000|2025-06-11 14:50:00|4753|4751.5|4753|4752.5|4755|4754|4752|4751.5|3367
1749653700000|2025-06-11 14:55:00|4753.5|4753|4753.5|4752.5|4755|4754.5|4753|4752.5|2591
1749654000000|2025-06-11 15:00:00|4754|4753.5|4754|4753.5|4756|4755|4751.5|4751|5850
1749654300000|2025-06-11 15:05:00|4753|4752.5|4750|4749.5|4753.5|4752.5|4745|4744.5|9514
1749654600000|2025-06-11 15:10:00|4749|4749|4755|4754.5|4755|4754.5|4749|4748|6149
1749654900000|2025-06-11 15:15:00|4756|4755.5|4759|4758|4759|4758|4753|4752.5|5705
1749655200000|2025-06-11 15:20:00|4758|4757.5|4753.5|4753|4758|4757.5|4751|4750.5|5447
1749655500000|2025-06-11 15:25:00|4754|4753.5|4751.5|4750.5|4754|4753.5|4748.5|4747.5|7391
1749711600000|2025-06-12 07:00:00|4746|4719|4717|4713.5|4746|4730.5|4711.5|4709|1166
1749711900000|2025-06-12 07:05:00|4716|4713|4711|4708.5|4722.5|4720|4709|4706.5|4342
1749712200000|2025-06-12 07:10:00|4712.5|4709|4719|4718|4721|4719|4706|4705.5|6883
1749712500000|2025-06-12 07:15:00|4718.5|4717|4707.5|4706.5|4718.5|4717|4701|4699.5|7100
1749712800000|2025-06-12 07:20:00|4708.5|4707|4704.5|4702.5|4710|4708|4701|4699.5|3517
1749713100000|2025-06-12 07:25:00|4705|4703|4704|4703|4706.5|4705.5|4697.5|4696.5|3254
1749713400000|2025-06-12 07:30:00|4703|4702.5|4701.5|4700.5|4708|4706.5|4699.5|4698|6286
1749713700000|2025-06-12 07:35:00|4701|4700|4689.5|4687.5|4701|4700|4688|4686|9829
1749714000000|2025-06-12 07:40:00|4689|4686.5|4694.5|4693|4695.5|4694|4683.5|4682|3697
1749714300000|2025-06-12 07:45:00|4694|4693.5|4694|4692.5|4694.5|4693.5|4691|4689.5|2064
1749714600000|2025-06-12 07:50:00|4693.5|4692|4685.5|4684|4694|4692|4679|4678.5|2431
1749714900000|2025-06-12 07:55:00|4685|4683.5|4680.5|4679|4685|4683.5|4677|4676|2314
1749715200000|2025-06-12 08:00:00|4680|4679.5|4673|4672|4680.5|4679.5|4668|4666.5|4317
1749715500000|2025-06-12 08:05:00|4672.5|4671.5|4679.5|4678.5|4683.5|4683|4672|4671|9376
1749715800000|2025-06-12 08:10:00|4679|4680|4679.5|4678.5|4687|4686|4679|4678.5|9034
1749716100000|2025-06-12 08:15:00|4679|4678|4675|4674.5|4679|4678|4673|4672|4927
1749716400000|2025-06-12 08:20:00|4675.5|4675|4665.5|4664.5|4676|4675|4663|4662.5|6890
1749716700000|2025-06-12 08:25:00|4666|4665|4672.5|4671.5|4674.5|4673.5|4665.5|4664.5|4350
1749717000000|2025-06-12 08:30:00|4672|4671|4673|4672|4675|4674|4671.5|4670.5|4561
1749717300000|2025-06-12 08:35:00|4672|4671|4665|4664.5|4673|4672|4665|4664.5|3863
1749717600000|2025-06-12 08:40:00|4665.5|4665.5|4671.5|4670|4673.5|4672.5|4665.5|4665.5|2528
1749717900000|2025-06-12 08:45:00|4671|4670.5|4685.5|4684.5|4685.5|4684.5|4671|4670.5|4093
1749718200000|2025-06-12 08:50:00|4684.5|4683.5|4687.5|4686.5|4689.5|4688.5|4683|4682.5|2951
1749718500000|2025-06-12 08:55:00|4688|4687.5|4687|4686|4690.5|4689.5|4687|4686|3612
1749718800000|2025-06-12 09:00:00|4686|4685|4692.5|4691.5|4693|4692|4684|4683.5|3392
1749719100000|2025-06-12 09:05:00|4693|4692.5|4692|4691|4693|4692.5|4688.5|4687.5|3410
1749719400000|2025-06-12 09:10:00|4692.5|4691.5|4692.5|4691|4693.5|4692.5|4687|4686.5|3084
1749719700000|2025-06-12 09:15:00|4692|4691.5|4696.5|4695|4696.5|4695.5|4692|4691|2801
1749720000000|2025-06-12 09:20:00|4695.5|4694.5|4692.5|4691.5|4697.5|4696.5|4692.5|4691.5|5038
1749720300000|2025-06-12 09:25:00|4693|4692|4697|4696.5|4699.5|4698.5|4691.5|4690|4785
1749720600000|2025-06-12 09:30:00|4695.5|4694.5|4697.5|4697|4697.5|4697|4692|4691.5|5097
1749720900000|2025-06-12 09:35:00|4698|4697.5|4704|4703|4704|4703.5|4698|4697.5|3957
1749721200000|2025-06-12 09:40:00|4703|4702.5|4703|4702|4703.5|4702.5|4699|4698.5|1485
1749721500000|2025-06-12 09:45:00|4702.5|4701.5|4703.5|4702.5|4708|4707.5|4700|4699.5|4452
1749721800000|2025-06-12 09:50:00|4703|4702|4696|4695|4703|4702|4693|4692|3590
1749722100000|2025-06-12 09:55:00|4695|4694.5|4695|4694.5|4696|4695.5|4692|4691|3066
1749722400000|2025-06-12 10:00:00|4694.5|4694|4698.5|4697.5|4698.5|4697.5|4693|4692|1933
1749722700000|2025-06-12 10:05:00|4699|4698|4696|4695|4701.5|4701|4695.5|4694.5|1946
1749723000000|2025-06-12 10:10:00|4696.5|4696|4700.5|4699.5|4700.5|4699.5|4694.5|4694|2902
1749723300000|2025-06-12 10:15:00|4701.5|4700|4703.5|4703|4704.5|4704|4701|4700|2684
1749723600000|2025-06-12 10:20:00|4703|4702.5|4694|4692.5|4703|4702.5|4693|4692|3422
1749723900000|2025-06-12 10:25:00|4693.5|4692|4700|4698.5|4701|4700.5|4693|4692|1913
1749724200000|2025-06-12 10:30:00|4701|4699|4703|4701.5|4708.5|4707.5|4701|4699|6320
1749724500000|2025-06-12 10:35:00|4701.5|4701|4709.5|4708.5|4710.5|4710|4701|4700.5|2435
1749724800000|2025-06-12 10:40:00|4709|4708|4706.5|4706|4709.5|4709|4705.5|4705|2799
1749725100000|2025-06-12 10:45:00|4707|4706.5|4708|4707|4709|4708|4706.5|4705|3188
1749725400000|2025-06-12 10:50:00|4707.5|4705|4714|4713|4714.5|4714|4704.5|4704|3692
1749725700000|2025-06-12 10:55:00|4713.5|4712.5|4708.5|4707.5|4715.5|4714.5|4707.5|4707|4120
1749726000000|2025-06-12 11:00:00|4708|4706.5|4707|4705.5|4708.5|4707.5|4704|4703.5|3116
1749726300000|2025-06-12 11:05:00|4706|4704.5|4704|4703.5|4706|4704.5|4701|4699.5|2395
1749726600000|2025-06-12 11:10:00|4704.5|4704|4707.5|4706.5|4707.5|4707|4704|4702.5|2193
1749726900000|2025-06-12 11:15:00|4707|4706|4704.5|4703|4708|4707|4704|4703|4721
1749727200000|2025-06-12 11:20:00|4704|4703.5|4703|4702|4705|4704.5|4702.5|4701.5|2757
1749727500000|2025-06-12 11:25:00|4702.5|4701.5|4703.5|4703|4705|4704|4702|4701.5|2152
1749727800000|2025-06-12 11:30:00|4703|4702|4706|4705.5|4706|4705.5|4699|4698.5|2462
1749728100000|2025-06-12 11:35:00|4707|4706.5|4703|4702.5|4708.5|4707.5|4701.5|4700.5|3178
1749728400000|2025-06-12 11:40:00|4704.5|4704|4708.5|4708|4710|4709|4704.5|4704|979
1749728700000|2025-06-12 11:45:00|4710|4709|4709|4708|4710.5|4710|4708.5|4707.5|2641
1749729000000|2025-06-12 11:50:00|4708|4707.5|4711.5|4710|4712.5|4711.5|4706.5|4706|2909
1749729300000|2025-06-12 11:55:00|4711|4710.5|4707|4706|4712|4711|4707|4706|2857
1749729600000|2025-06-12 12:00:00|4707.5|4706.5|4711.5|4711|4712|4711|4707.5|4706.5|2598
1749729900000|2025-06-12 12:05:00|4710.5|4710.5|4715|4714.5|4715.5|4715|4710.5|4710|3274
1749730200000|2025-06-12 12:10:00|4715.5|4714|4715.5|4715|4715.5|4715|4713|4712|3365
1749730500000|2025-06-12 12:15:00|4716|4714.5|4719|4718.5|4720.5|4719.5|4712.5|4712|3314
1749730800000|2025-06-12 12:20:00|4719.5|4719|4717|4716.5|4722|4721.5|4716.5|4716|3704
1749731100000|2025-06-12 12:25:00|4716.5|4716|4719.5|4718.5|4722.5|4721.5|4716|4715.5|4716
1749731400000|2025-06-12 12:30:00|4720|4719|4721|4720.5|4724.5|4723|4717.5|4716.5|5752
1749731700000|2025-06-12 12:35:00|4721.5|4721|4722|4721|4722.5|4721.5|4719.5|4719|3454
1749732000000|2025-06-12 12:40:00|4722.5|4722|4725|4724|4725|4724|4721.5|4720.5|3149
1749732300000|2025-06-12 12:45:00|4725.5|4724.5|4726|4725|4728|4727|4724.5|4723.5|2729
1749732600000|2025-06-12 12:50:00|4725.5|4724.5|4727.5|4727|4727.5|4727|4723|4722|1728
1749732900000|2025-06-12 12:55:00|4728|4726.5|4728.5|4728|4728.5|4728|4724|4723.5|2594
1749733200000|2025-06-12 13:00:00|4729|4728.5|4726.5|4726|4729.5|4728.5|4723|4722|4984
1749733500000|2025-06-12 13:05:00|4726|4725|4719.5|4719|4727|4726.5|4717.5|4717|2517
1749733800000|2025-06-12 13:10:00|4720|4718.5|4719|4718|4720.5|4720|4718|4717.5|2273
1749734100000|2025-06-12 13:15:00|4718.5|4717.5|4716|4715.5|4718.5|4717.5|4714|4713|2514
1749734400000|2025-06-12 13:20:00|4715.5|4715|4719.5|4718.5|4720|4719|4713|4711.5|2599
1749734700000|2025-06-12 13:25:00|4719|4719|4719.5|4718.5|4719.5|4719|4714|4713.5|2657
1749735000000|2025-06-12 13:30:00|4718.5|4717|4729|4728|4730.5|4730|4717.5|4716.5|8020
1749735300000|2025-06-12 13:35:00|4729.5|4728.5|4727.5|4726.5|4729.5|4728.5|4722.5|4721.5|6626
1749735600000|2025-06-12 13:40:00|4728.5|4727|4733|4732|4735|4734|4728|4727|4357
1749735900000|2025-06-12 13:45:00|4732.5|4732.5|4740|4739|4741|4740.5|4730.5|4729.5|4197
1749736200000|2025-06-12 13:50:00|4740.5|4740|4740.5|4740|4743|4742.5|4739|4738.5|5162
1749736500000|2025-06-12 13:55:00|4741.5|4741|4740.5|4739.5|4742|4741.5|4735|4734.5|5364
1749736800000|2025-06-12 14:00:00|4740|4739|4744.5|4743.5|4744.5|4744|4738.5|4738|5349
1749737100000|2025-06-12 14:05:00|4745|4744|4745|4744.5|4749|4748.5|4741|4740|4575
1749737400000|2025-06-12 14:10:00|4744.5|4744|4750.5|4750|4750.5|4750|4744.5|4744|4427
1749737700000|2025-06-12 14:15:00|4750|4749.5|4760.5|4760|4760.5|4760|4750|4749.5|5273
1749738000000|2025-06-12 14:20:00|4761|4760.5|4761|4760.5|4761.5|4761|4757.5|4756.5|5607
1749738300000|2025-06-12 14:25:00|4761.5|4761|4764|4763|4764.5|4764|4761|4760|5536
1749738600000|2025-06-12 14:30:00|4764.5|4763.5|4769|4768.5|4770|4769.5|4762.5|4762|6651
1749738900000|2025-06-12 14:35:00|4769.5|4768|4768|4767|4771|4770.5|4767|4766.5|3968
1749739200000|2025-06-12 14:40:00|4768.5|4767.5|4770.5|4769.5|4772|4771.5|4768|4767.5|5027
1749739500000|2025-06-12 14:45:00|4771|4770|4765.5|4765|4771|4770.5|4763.5|4762.5|5659
1749739800000|2025-06-12 14:50:00|4764|4764.5|4768|4767.5|4768.5|4767.5|4763.5|4762.5|4166
1749740100000|2025-06-12 14:55:00|4768.5|4768|4756|4755.5|4771|4770|4755.5|4755|10520
1749740400000|2025-06-12 15:00:00|4755.5|4754.5|4759.5|4759|4762.5|4761.5|4750|4749|7024
1749740700000|2025-06-12 15:05:00|4760|4759.5|4755|4754|4761.5|4761|4753.5|4752.5|5356
1749741000000|2025-06-12 15:10:00|4755.5|4754.5|4755.5|4754.5|4761|4760.5|4753|4752.5|6750
1749741300000|2025-06-12 15:15:00|4756|4755|4751|4750.5|4757.5|4756.5|4751|4750|5860
1749741600000|2025-06-12 15:20:00|4750.5|4750|4742.5|4742|4750.5|4750.5|4739|4738|7699
1749741900000|2025-06-12 15:25:00|4742|4741.5|4738|4737.5|4742.5|4742|4737|4736.5|9059
1749711600000|2025-06-12 07:00:00|4746|4719|4717|4713.5|4746|4730.5|4711.5|4709|1166
1749711900000|2025-06-12 07:05:00|4716|4713|4711|4708.5|4722.5|4720|4709|4706.5|4342
1749712200000|2025-06-12 07:10:00|4712.5|4709|4719|4718|4721|4719|4706|4705.5|6883
1749712500000|2025-06-12 07:15:00|4718.5|4717|4707.5|4706.5|4718.5|4717|4701|4699.5|7100
1749712800000|2025-06-12 07:20:00|4708.5|4707|4704.5|4702.5|4710|4708|4701|4699.5|3517
1749713100000|2025-06-12 07:25:00|4705|4703|4704|4703|4706.5|4705.5|4697.5|4696.5|3254
1749713400000|2025-06-12 07:30:00|4703|4702.5|4701.5|4700.5|4708|4706.5|4699.5|4698|6286
1749713700000|2025-06-12 07:35:00|4701|4700|4689.5|4687.5|4701|4700|4688|4686|9829
1749714000000|2025-06-12 07:40:00|4689|4686.5|4694.5|4693|4695.5|4694|4683.5|4682|3697
1749714300000|2025-06-12 07:45:00|4694|4693.5|4694|4692.5|4694.5|4693.5|4691|4689.5|2064
1749714600000|2025-06-12 07:50:00|4693.5|4692|4685.5|4684|4694|4692|4679|4678.5|2431
1749714900000|2025-06-12 07:55:00|4685|4683.5|4680.5|4679|4685|4683.5|4677|4676|2314
1749715200000|2025-06-12 08:00:00|4680|4679.5|4673|4672|4680.5|4679.5|4668|4666.5|4317
1749715500000|2025-06-12 08:05:00|4672.5|4671.5|4679.5|4678.5|4683.5|4683|4672|4671|9376
1749715800000|2025-06-12 08:10:00|4679|4680|4679.5|4678.5|4687|4686|4679|4678.5|9034
1749716100000|2025-06-12 08:15:00|4679|4678|4675|4674.5|4679|4678|4673|4672|4927
1749716400000|2025-06-12 08:20:00|4675.5|4675|4665.5|4664.5|4676|4675|4663|4662.5|6890
1749716700000|2025-06-12 08:25:00|4666|4665|4672.5|4671.5|4674.5|4673.5|4665.5|4664.5|4350
1749717000000|2025-06-12 08:30:00|4672|4671|4673|4672|4675|4674|4671.5|4670.5|4561
1749717300000|2025-06-12 08:35:00|4672|4671|4665|4664.5|4673|4672|4665|4664.5|3863
1749717600000|2025-06-12 08:40:00|4665.5|4665.5|4671.5|4670|4673.5|4672.5|4665.5|4665.5|2528
1749717900000|2025-06-12 08:45:00|4671|4670.5|4685.5|4684.5|4685.5|4684.5|4671|4670.5|4093
1749718200000|2025-06-12 08:50:00|4684.5|4683.5|4687.5|4686.5|4689.5|4688.5|4683|4682.5|2951
1749718500000|2025-06-12 08:55:00|4688|4687.5|4687|4686|4690.5|4689.5|4687|4686|3612
1749718800000|2025-06-12 09:00:00|4686|4685|4692.5|4691.5|4693|4692|4684|4683.5|3392
1749719100000|2025-06-12 09:05:00|4693|4692.5|4692|4691|4693|4692.5|4688.5|4687.5|3410
1749719400000|2025-06-12 09:10:00|4692.5|4691.5|4692.5|4691|4693.5|4692.5|4687|4686.5|3084
1749719700000|2025-06-12 09:15:00|4692|4691.5|4696.5|4695|4696.5|4695.5|4692|4691|2801
1749720000000|2025-06-12 09:20:00|4695.5|4694.5|4692.5|4691.5|4697.5|4696.5|4692.5|4691.5|5038
1749720300000|2025-06-12 09:25:00|4693|4692|4697|4696.5|4699.5|4698.5|4691.5|4690|4785
1749720600000|2025-06-12 09:30:00|4695.5|4694.5|4697.5|4697|4697.5|4697|4692|4691.5|5097
1749720900000|2025-06-12 09:35:00|4698|4697.5|4704|4703|4704|4703.5|4698|4697.5|3957
1749721200000|2025-06-12 09:40:00|4703|4702.5|4703|4702|4703.5|4702.5|4699|4698.5|1485
1749721500000|2025-06-12 09:45:00|4702.5|4701.5|4703.5|4702.5|4708|4707.5|4700|4699.5|4452
1749721800000|2025-06-12 09:50:00|4703|4702|4696|4695|4703|4702|4693|4692|3590
1749722100000|2025-06-12 09:55:00|4695|4694.5|4695|4694.5|4696|4695.5|4692|4691|3066
1749722400000|2025-06-12 10:00:00|4694.5|4694|4698.5|4697.5|4698.5|4697.5|4693|4692|1933
1749722700000|2025-06-12 10:05:00|4699|4698|4696|4695|4701.5|4701|4695.5|4694.5|1946
1749723000000|2025-06-12 10:10:00|4696.5|4696|4700.5|4699.5|4700.5|4699.5|4694.5|4694|2902
1749723300000|2025-06-12 10:15:00|4701.5|4700|4703.5|4703|4704.5|4704|4701|4700|2684
1749723600000|2025-06-12 10:20:00|4703|4702.5|4694|4692.5|4703|4702.5|4693|4692|3422
1749723900000|2025-06-12 10:25:00|4693.5|4692|4700|4698.5|4701|4700.5|4693|4692|1913
1749724200000|2025-06-12 10:30:00|4701|4699|4703|4701.5|4708.5|4707.5|4701|4699|6320
1749724500000|2025-06-12 10:35:00|4701.5|4701|4709.5|4708.5|4710.5|4710|4701|4700.5|2435
1749724800000|2025-06-12 10:40:00|4709|4708|4706.5|4706|4709.5|4709|4705.5|4705|2799
1749725100000|2025-06-12 10:45:00|4707|4706.5|4708|4707|4709|4708|4706.5|4705|3188
1749725400000|2025-06-12 10:50:00|4707.5|4705|4714|4713|4714.5|4714|4704.5|4704|3692
1749725700000|2025-06-12 10:55:00|4713.5|4712.5|4708.5|4707.5|4715.5|4714.5|4707.5|4707|4120
1749726000000|2025-06-12 11:00:00|4708|4706.5|4707|4705.5|4708.5|4707.5|4704|4703.5|3116
1749726300000|2025-06-12 11:05:00|4706|4704.5|4704|4703.5|4706|4704.5|4701|4699.5|2395
1749726600000|2025-06-12 11:10:00|4704.5|4704|4707.5|4706.5|4707.5|4707|4704|4702.5|2193
1749726900000|2025-06-12 11:15:00|4707|4706|4704.5|4703|4708|4707|4704|4703|4721
1749727200000|2025-06-12 11:20:00|4704|4703.5|4703|4702|4705|4704.5|4702.5|4701.5|2757
1749727500000|2025-06-12 11:25:00|4702.5|4701.5|4703.5|4703|4705|4704|4702|4701.5|2152
1749727800000|2025-06-12 11:30:00|4703|4702|4706|4705.5|4706|4705.5|4699|4698.5|2462
1749728100000|2025-06-12 11:35:00|4707|4706.5|4703|4702.5|4708.5|4707.5|4701.5|4700.5|3178
1749728400000|2025-06-12 11:40:00|4704.5|4704|4708.5|4708|4710|4709|4704.5|4704|979
1749728700000|2025-06-12 11:45:00|4710|4709|4709|4708|4710.5|4710|4708.5|4707.5|2641
1749729000000|2025-06-12 11:50:00|4708|4707.5|4711.5|4710|4712.5|4711.5|4706.5|4706|2909
1749729300000|2025-06-12 11:55:00|4711|4710.5|4707|4706|4712|4711|4707|4706|2857
1749729600000|2025-06-12 12:00:00|4707.5|4706.5|4711.5|4711|4712|4711|4707.5|4706.5|2598
1749729900000|2025-06-12 12:05:00|4710.5|4710.5|4715|4714.5|4715.5|4715|4710.5|4710|3274
1749730200000|2025-06-12 12:10:00|4715.5|4714|4715.5|4715|4715.5|4715|4713|4712|3365
1749730500000|2025-06-12 12:15:00|4716|4714.5|4719|4718.5|4720.5|4719.5|4712.5|4712|3314
1749730800000|2025-06-12 12:20:00|4719.5|4719|4717|4716.5|4722|4721.5|4716.5|4716|3704
1749731100000|2025-06-12 12:25:00|4716.5|4716|4719.5|4718.5|4722.5|4721.5|4716|4715.5|4716
1749731400000|2025-06-12 12:30:00|4720|4719|4721|4720.5|4724.5|4723|4717.5|4716.5|5752
1749731700000|2025-06-12 12:35:00|4721.5|4721|4722|4721|4722.5|4721.5|4719.5|4719|3454
1749732000000|2025-06-12 12:40:00|4722.5|4722|4725|4724|4725|4724|4721.5|4720.5|3149
1749732300000|2025-06-12 12:45:00|4725.5|4724.5|4726|4725|4728|4727|4724.5|4723.5|2729
1749732600000|2025-06-12 12:50:00|4725.5|4724.5|4727.5|4727|4727.5|4727|4723|4722|1728
1749732900000|2025-06-12 12:55:00|4728|4726.5|4728.5|4728|4728.5|4728|4724|4723.5|2594
1749733200000|2025-06-12 13:00:00|4729|4728.5|4726.5|4726|4729.5|4728.5|4723|4722|4984
1749733500000|2025-06-12 13:05:00|4726|4725|4719.5|4719|4727|4726.5|4717.5|4717|2517
1749733800000|2025-06-12 13:10:00|4720|4718.5|4719|4718|4720.5|4720|4718|4717.5|2273
1749734100000|2025-06-12 13:15:00|4718.5|4717.5|4716|4715.5|4718.5|4717.5|4714|4713|2514
1749734400000|2025-06-12 13:20:00|4715.5|4715|4719.5|4718.5|4720|4719|4713|4711.5|2599
1749734700000|2025-06-12 13:25:00|4719|4719|4719.5|4718.5|4719.5|4719|4714|4713.5|2657
1749735000000|2025-06-12 13:30:00|4718.5|4717|4729|4728|4730.5|4730|4717.5|4716.5|8020
1749735300000|2025-06-12 13:35:00|4729.5|4728.5|4727.5|4726.5|4729.5|4728.5|4722.5|4721.5|6626
1749735600000|2025-06-12 13:40:00|4728.5|4727|4733|4732|4735|4734|4728|4727|4357
1749735900000|2025-06-12 13:45:00|4732.5|4732.5|4740|4739|4741|4740.5|4730.5|4729.5|4197
1749736200000|2025-06-12 13:50:00|4740.5|4740|4740.5|4740|4743|4742.5|4739|4738.5|5162
1749736500000|2025-06-12 13:55:00|4741.5|4741|4740.5|4739.5|4742|4741.5|4735|4734.5|5364
1749736800000|2025-06-12 14:00:00|4740|4739|4744.5|4743.5|4744.5|4744|4738.5|4738|5349
1749737100000|2025-06-12 14:05:00|4745|4744|4745|4744.5|4749|4748.5|4741|4740|4575
1749737400000|2025-06-12 14:10:00|4744.5|4744|4750.5|4750|4750.5|4750|4744.5|4744|4427
1749737700000|2025-06-12 14:15:00|4750|4749.5|4760.5|4760|4760.5|4760|4750|4749.5|5273
1749738000000|2025-06-12 14:20:00|4761|4760.5|4761|4760.5|4761.5|4761|4757.5|4756.5|5607
1749738300000|2025-06-12 14:25:00|4761.5|4761|4764|4763|4764.5|4764|4761|4760|5536
1749738600000|2025-06-12 14:30:00|4764.5|4763.5|4769|4768.5|4770|4769.5|4762.5|4762|6651
1749738900000|2025-06-12 14:35:00|4769.5|4768|4768|4767|4771|4770.5|4767|4766.5|3968
1749739200000|2025-06-12 14:40:00|4768.5|4767.5|4770.5|4769.5|4772|4771.5|4768|4767.5|5027
1749739500000|2025-06-12 14:45:00|4771|4770|4765.5|4765|4771|4770.5|4763.5|4762.5|5659
1749739800000|2025-06-12 14:50:00|4764|4764.5|4768|4767.5|4768.5|4767.5|4763.5|4762.5|4166
1749740100000|2025-06-12 14:55:00|4768.5|4768|4756|4755.5|4771|4770|4755.5|4755|10520
1749740400000|2025-06-12 15:00:00|4755.5|4754.5|4759.5|4759|4762.5|4761.5|4750|4749|7024
1749740700000|2025-06-12 15:05:00|4760|4759.5|4755|4754|4761.5|4761|4753.5|4752.5|5356
1749741000000|2025-06-12 15:10:00|4755.5|4754.5|4755.5|4754.5|4761|4760.5|4753|4752.5|6750
1749741300000|2025-06-12 15:15:00|4756|4755|4751|4750.5|4757.5|4756.5|4751|4750|5860
1749741600000|2025-06-12 15:20:00|4750.5|4750|4742.5|4742|4750.5|4750.5|4739|4738|7699
1749741900000|2025-06-12 15:25:00|4742|4741.5|4738|4737.5|4742.5|4742|4737|4736.5|9059
1749798000000|2025-06-13 07:00:00|4659|4653.5|4632.5|4631.5|4659|4654|4622.5|4619|22151
1749798300000|2025-06-13 07:05:00|4633|4630|4615.5|4613.5|4633|4630|4611.5|4610|6215
1749798600000|2025-06-13 07:10:00|4615|4613|4639|4637.5|4641.5|4640.5|4606.5|4606|8970
1749798900000|2025-06-13 07:15:00|4638|4637|4627.5|4626.5|4638|4637|4624|4623|5547
1749799200000|2025-06-13 07:20:00|4628|4627|4630.5|4629|4632|4630.5|4621|4620|5046
1749799500000|2025-06-13 07:25:00|4631.5|4629.5|4642|4641|4643.5|4642|4629.5|4628|7643
1749799800000|2025-06-13 07:30:00|4642.5|4639.5|4639|4638|4644|4641.5|4635|4634|4148
1749800100000|2025-06-13 07:35:00|4638|4638.5|4650.5|4649|4653.5|4653|4637.5|4636|9102
1749800400000|2025-06-13 07:40:00|4651|4649.5|4650|4648.5|4652.5|4651|4648|4646.5|6089
1749800700000|2025-06-13 07:45:00|4650.5|4653|4649.5|4647.5|4655|4653|4647|4646|4004
1749801000000|2025-06-13 07:50:00|4649|4648|4658.5|4657|4658.5|4657.5|4649|4647.5|7459
1749801300000|2025-06-13 07:55:00|4658|4656.5|4649|4647|4659|4657.5|4645|4643.5|5876
1749801600000|2025-06-13 08:00:00|4648.5|4647.5|4655|4654.5|4659|4658|4648.5|4647.5|5053
1749801900000|2025-06-13 08:05:00|4657.5|4654|4659.5|4658|4663.5|4661|4656.5|4653.5|3132
1749802200000|2025-06-13 08:10:00|4659|4658.5|4657|4656|4660|4659|4655|4653.5|3824
1749802500000|2025-06-13 08:15:00|4657.5|4655|4653.5|4652|4657.5|4656|4650.5|4649.5|2966
1749802800000|2025-06-13 08:20:00|4653|4652.5|4645|4643.5|4653.5|4652.5|4641|4640|3956
1749803100000|2025-06-13 08:25:00|4644.5|4643|4642.5|4641.5|4644.5|4643|4638.5|4637.5|4971
1749803400000|2025-06-13 08:30:00|4641.5|4640.5|4635.5|4634|4641.5|4640.5|4634.5|4633|3630
1749803700000|2025-06-13 08:35:00|4636.5|4634.5|4631|4630|4639.5|4639|4631|4630|4079
1749804000000|2025-06-13 08:40:00|4631.5|4630.5|4629.5|4628.5|4631.5|4630.5|4626|4625|3771
1749804300000|2025-06-13 08:45:00|4630|4629|4626|4625|4631|4630|4622.5|4621.5|10860
1749804600000|2025-06-13 08:50:00|4626.5|4624.5|4632|4630.5|4634|4632|4626.5|4624.5|6141
1749804900000|2025-06-13 08:55:00|4631|4631|4629|4628|4633|4632|4627.5|4627|3555
1749805200000|2025-06-13 09:00:00|4630|4628.5|4634|4632.5|4641|4639.5|4630|4628.5|7083
1749805500000|2025-06-13 09:05:00|4633.5|4632|4627.5|4626.5|4635.5|4634|4627.5|4626.5|6380
1749805800000|2025-06-13 09:10:00|4627|4625|4631.5|4630|4635.5|4634|4625|4624|7258
1749806100000|2025-06-13 09:15:00|4631|4629.5|4630.5|4629|4637.5|4636.5|4629|4628|4903
1749806400000|2025-06-13 09:20:00|4630|4629.5|4634|4632.5|4636.5|4635|4625|4624|4430
1749806700000|2025-06-13 09:25:00|4633.5|4633|4641.5|4640|4642|4640.5|4633.5|4632.5|5109
1749807000000|2025-06-13 09:30:00|4641|4639.5|4634.5|4634|4641|4639.5|4634|4632.5|4917
1749807300000|2025-06-13 09:35:00|4635|4634.5|4637|4635.5|4642|4641|4634|4633|5103
1749807600000|2025-06-13 09:40:00|4636.5|4635|4637|4636|4639|4638|4632.5|4631.5|5424
1749807900000|2025-06-13 09:45:00|4636.5|4635.5|4635.5|4634.5|4638.5|4638|4635|4634|3393
1749808200000|2025-06-13 09:50:00|4636|4635|4645|4643.5|4646.5|4646|4635|4634|17451
1749808500000|2025-06-13 09:55:00|4643|4644|4644.5|4644|4648.5|4646.5|4642.5|4641.5|12637
1749808800000|2025-06-13 10:00:00|4645|4644.5|4642|4641|4646.5|4645.5|4640.5|4639.5|3687
1749809100000|2025-06-13 10:05:00|4641.5|4640|4639.5|4638.5|4642.5|4640|4637.5|4636.5|2058
1749809400000|2025-06-13 10:10:00|4640|4639|4638.5|4637.5|4643|4642|4637.5|4636.5|2902
1749809700000|2025-06-13 10:15:00|4638|4638|4637|4635.5|4638.5|4638|4634|4633|3083
1749810000000|2025-06-13 10:20:00|4636.5|4635|4629|4627.5|4636.5|4635|4627.5|4626|3604
1749810300000|2025-06-13 10:25:00|4629.5|4628|4635.5|4634.5|4639.5|4638|4628|4627|8616
1749810600000|2025-06-13 10:30:00|4635|4635|4630|4629|4636|4635|4630|4629|2110
1749810900000|2025-06-13 10:35:00|4629.5|4631|4629.5|4628.5|4633|4631.5|4629|4627.5|2355
1749811200000|2025-06-13 10:40:00|4630|4629|4630|4628.5|4632.5|4631.5|4629|4628|4338
1749811500000|2025-06-13 10:45:00|4630.5|4629|4633.5|4632.5|4635.5|4635|4630|4628.5|1157
1749811800000|2025-06-13 10:50:00|4634|4633|4637|4635.5|4637.5|4636|4632|4631|3519
1749812100000|2025-06-13 10:55:00|4636|4634.5|4642|4640.5|4642|4640.5|4630|4629.5|7890
1749812400000|2025-06-13 11:00:00|4641|4641|4652|4650.5|4652.5|4651|4641|4640|3610
1749812700000|2025-06-13 11:05:00|4651.5|4650|4655|4653.5|4656.5|4655.5|4651|4650|3920
1749813000000|2025-06-13 11:10:00|4654|4653|4647.5|4647|4654.5|4654|4647.5|4647|3177
1749813300000|2025-06-13 11:15:00|4647|4646.5|4656|4655|4656|4655.5|4647|4646|2807
1749813600000|2025-06-13 11:20:00|4655.5|4654|4648.5|4647|4656|4655|4646|4645|2567
1749813900000|2025-06-13 11:25:00|4648|4648|4649.5|4648|4650.5|4649.5|4647|4646|2152
1749814200000|2025-06-13 11:30:00|4649|4648.5|4652|4651|4652|4651|4648.5|4647.5|2366
1749814500000|2025-06-13 11:35:00|4654|4652.5|4658|4657|4658|4657.5|4653|4652.5|4112
1749814800000|2025-06-13 11:40:00|4659|4657.5|4661|4660|4661|4660|4658|4657.5|2765
1749815100000|2025-06-13 11:45:00|4662|4660.5|4666|4664.5|4667.5|4667|4661.5|4660|2804
1749815400000|2025-06-13 11:50:00|4666.5|4665|4663.5|4663|4668.5|4667.5|4663.5|4662|5184
1749815700000|2025-06-13 11:55:00|4664|4662.5|4662|4661|4664|4662.5|4660|4659|4613
1749816000000|2025-06-13 12:00:00|4663.5|4662.5|4659|4658|4666.5|4665.5|4659|4657.5|4220
1749816300000|2025-06-13 12:05:00|4657.5|4656.5|4660.5|4660|4662|4661|4657.5|4656.5|3730
1749816600000|2025-06-13 12:10:00|4660|4658.5|4660|4659|4661.5|4660.5|4657|4655.5|4803
1749816900000|2025-06-13 12:15:00|4659.5|4658.5|4658.5|4657.5|4662|4661|4658|4657.5|2024
1749817200000|2025-06-13 12:20:00|4658|4657|4657|4656.5|4660.5|4660|4656|4655.5|3630
1749817500000|2025-06-13 12:25:00|4656.5|4655.5|4658|4656.5|4658|4657.5|4656.5|4655.5|2029
1749817800000|2025-06-13 12:30:00|4657.5|4657|4653|4652|4658|4657|4652.5|4651.5|4214
1749818100000|2025-06-13 12:35:00|4653.5|4652.5|4653|4652|4656.5|4655.5|4653|4652|2799
1749818400000|2025-06-13 12:40:00|4652.5|4651.5|4646.5|4645|4652.5|4651.5|4645.5|4644.5|3983
1749818700000|2025-06-13 12:45:00|4647|4646|4643|4642|4648.5|4647.5|4642.5|4642|4793
1749819000000|2025-06-13 12:50:00|4643.5|4642.5|4644|4642.5|4645|4644|4642.5|4641.5|3405
1749819300000|2025-06-13 12:55:00|4643|4642|4642|4641|4646|4645.5|4641.5|4640.5|4002
1749819600000|2025-06-13 13:00:00|4641.5|4640.5|4636.5|4635.5|4642|4641|4633|4632|4797
1749819900000|2025-06-13 13:05:00|4636|4634.5|4635|4633.5|4638|4637.5|4633.5|4632.5|4583
1749820200000|2025-06-13 13:10:00|4634.5|4634|4636|4635|4638|4637.5|4633.5|4632.5|4055
1749820500000|2025-06-13 13:15:00|4635.5|4635.5|4635.5|4634.5|4636.5|4635.5|4633|4632.5|4157
1749820800000|2025-06-13 13:20:00|4635|4634|4633.5|4633|4636|4635.5|4632.5|4631.5|5860
1749821100000|2025-06-13 13:25:00|4633|4632|4642|4641.5|4643|4642|4633|4631.5|3294
1749821400000|2025-06-13 13:30:00|4642.5|4641|4648|4647.5|4653.5|4653|4640|4639|8692
1749821700000|2025-06-13 13:35:00|4647.5|4647|4650|4649.5|4654|4653|4647.5|4646.5|8290
1749822000000|2025-06-13 13:40:00|4649|4649|4645.5|4645|4650|4649|4644|4643|9505
1749822300000|2025-06-13 13:45:00|4646|4645.5|4641|4640.5|4646|4645.5|4636|4635|7866
1749822600000|2025-06-13 13:50:00|4640.5|4639.5|4633|4632.5|4644.5|4643.5|4632.5|4632|8802
1749822900000|2025-06-13 13:55:00|4632.5|4632|4624|4622.5|4633.5|4632.5|4620|4618.5|10740
1749823200000|2025-06-13 14:00:00|4629|4628|4624|4622.5|4634.5|4630.5|4619.5|4619|9648
1749823500000|2025-06-13 14:05:00|4623.5|4622|4623|4622.5|4629.5|4628.5|4622|4621|6584
1749823800000|2025-06-13 14:10:00|4622.5|4622|4622.5|4621.5|4624|4622.5|4615.5|4615|7936
1749824100000|2025-06-13 14:15:00|4622|4621|4626|4625|4627|4626|4619|4618|5277
1749824400000|2025-06-13 14:20:00|4625|4624.5|4622|4621.5|4625|4624.5|4618|4617|8637
1749824700000|2025-06-13 14:25:00|4623|4622|4616|4615.5|4627.5|4627|4613|4612|7202
1749825000000|2025-06-13 14:30:00|4616.5|4616|4625|4624.5|4628|4627|4614.5|4614|5645
1749825300000|2025-06-13 14:35:00|4624.5|4624|4630.5|4630|4633|4632.5|4624|4623|7415
1749825600000|2025-06-13 14:40:00|4631|4630.5|4625.5|4625|4632|4631.5|4623|4622|7018
1749825900000|2025-06-13 14:45:00|4625|4624.5|4620.5|4620|4626|4625|4616|4615.5|9355
1749826200000|2025-06-13 14:50:00|4621|4620.5|4632|4631|4633.5|4633|4621|4620.5|7768
1749826500000|2025-06-13 14:55:00|4631|4630.5|4633|4632|4633.5|4633|4627.5|4627|8111
1749826800000|2025-06-13 15:00:00|4634.5|4632.5|4642.5|4641.5|4642.5|4641.5|4634.5|4632.5|5948
1749827100000|2025-06-13 15:05:00|4642|4641|4648.5|4647.5|4650.5|4650|4641|4640.5|9020
1749827400000|2025-06-13 15:10:00|4648|4647|4657.5|4656.5|4657.5|4656.5|4645|4644|8025
1749827700000|2025-06-13 15:15:00|4657|4657|4658.5|4657|4660|4659|4653|4652.5|7724
1749828000000|2025-06-13 15:20:00|4659|4657.5|4667|4666|4669|4668|4659|4657.5|9779
1749828300000|2025-06-13 15:25:00|4666.5|4665.5|4661.5|4660.5|4666.5|4666|4661.5|4660.5|12065
1750057200000|2025-06-16 07:00:00|4691.5|4686.5|4692|4690.5|4707|4702.5|4688|4684|4803
1750057500000|2025-06-16 07:05:00|4691.5|4689.5|4697.5|4696|4699.5|4698.5|4685|4684|2374
1750057800000|2025-06-16 07:10:00|4698.5|4697.5|4695.5|4694.5|4701|4700|4694.5|4693.5|5370
1750058100000|2025-06-16 07:15:00|4696.5|4695.5|4687|4686.5|4696.5|4695.5|4687|4686|2641
1750058400000|2025-06-16 07:20:00|4687.5|4687|4683|4682.5|4688.5|4687.5|4680.5|4679.5|2562
1750058700000|2025-06-16 07:25:00|4683.5|4681|4688.5|4687.5|4690|4689|4680.5|4680|2107
1750059000000|2025-06-16 07:30:00|4688|4688|4678.5|4677.5|4690|4689|4678.5|4677.5|2916
1750059300000|2025-06-16 07:35:00|4679|4678|4679|4677.5|4683.5|4682|4675.5|4674.5|2176
1750059600000|2025-06-16 07:40:00|4678.5|4677|4675.5|4674.5|4680.5|4679.5|4673.5|4673|1272
1750059900000|2025-06-16 07:45:00|4675|4674|4674|4672.5|4676|4675.5|4669.5|4668|1355
1750060200000|2025-06-16 07:50:00|4673.5|4673|4679|4677.5|4679|4677.5|4673.5|4673|2183
1750060500000|2025-06-16 07:55:00|4678.5|4678|4678|4677|4680|4679|4677.5|4676.5|943
1750060800000|2025-06-16 08:00:00|4677.5|4677.5|4675.5|4675|4680|4679|4674|4672.5|1176
1750061100000|2025-06-16 08:05:00|4676.5|4675.5|4678.5|4677.5|4679.5|4678.5|4674|4673|1686
1750061400000|2025-06-16 08:10:00|4678|4677|4678|4677|4679.5|4679|4675.5|4675|949
1750061700000|2025-06-16 08:15:00|4678.5|4677.5|4677.5|4676.5|4681|4680|4677.5|4676.5|1026
1750062000000|2025-06-16 08:20:00|4677|4676|4675.5|4675|4678|4677|4674|4673.5|1275
1750062300000|2025-06-16 08:25:00|4675|4674.5|4680.5|4679|4681.5|4680|4674|4673|965
1750062600000|2025-06-16 08:30:00|4680|4679.5|4673|4671.5|4680|4680|4672.5|4671|272
1750062900000|2025-06-16 08:35:00|4672.5|4670.5|4673.5|4672.5|4674.5|4673.5|4670|4669|2523
1750063200000|2025-06-16 08:40:00|4672|4671.5|4672.5|4671|4673.5|4672.5|4671.5|4670.5|1192
1750063500000|2025-06-16 08:45:00|4672|4671.5|4675.5|4674.5|4677|4676.5|4671.5|4670.5|823
1750063800000|2025-06-16 08:50:00|4676|4675|4674.5|4673.5|4676|4675|4673.5|4672.5|253
1750064100000|2025-06-16 08:55:00|4674|4672.5|4665|4663.5|4674|4672.5|4665|4663.5|1465
1750064400000|2025-06-16 09:00:00|4664|4663|4664.5|4663.5|4670.5|4669.5|4664|4663|1396
1750064700000|2025-06-16 09:05:00|4665|4664|4663|4661.5|4667|4666|4661.5|4660.5|372
1750065000000|2025-06-16 09:10:00|4662.5|4661|4653.5|4652|4664.5|4663|4653|4651.5|2518
1750065300000|2025-06-16 09:15:00|4654|4652.5|4654.5|4653|4655|4654|4652|4651|1329
1750065600000|2025-06-16 09:20:00|4654|4652|4658|4657|4659|4658|4653|4652|1051
1750065900000|2025-06-16 09:25:00|4658.5|4657.5|4660.5|4659.5|4667.5|4666.5|4658.5|4657.5|2128
1750066200000|2025-06-16 09:30:00|4661|4660|4664|4663|4665|4663.5|4661|4659.5|1046
1750066500000|2025-06-16 09:35:00|4663.5|4662.5|4668.5|4667.5|4669.5|4668|4662|4661|1165
1750066800000|2025-06-16 09:40:00|4668|4667|4669|4668.5|4673.5|4672.5|4668|4667|1803
1750067100000|2025-06-16 09:45:00|4668.5|4668|4671.5|4670.5|4671.5|4671|4668.5|4668|1903
1750067400000|2025-06-16 09:50:00|4672|4671|4672.5|4671|4673.5|4673|4671.5|4671|1039
1750067700000|2025-06-16 09:55:00|4672|4671.5|4669.5|4668.5|4672.5|4671.5|4669|4668|759
1750068000000|2025-06-16 10:00:00|4669|4668|4667.5|4667|4669.5|4669|4667|4666|655
1750068300000|2025-06-16 10:05:00|4668|4667.5|4672|4671.5|4672|4671.5|4667.5|4667|397
1750068600000|2025-06-16 10:10:00|4672.5|4672|4667.5|4666.5|4672.5|4672|4667.5|4666.5|1019
1750068900000|2025-06-16 10:15:00|4668|4667|4670|4669|4671.5|4670.5|4668|4667|661
1750069200000|2025-06-16 10:20:00|4670.5|4669.5|4668.5|4668|4670.5|4669.5|4667|4666|541
1750069500000|2025-06-16 10:25:00|4669.5|4668.5|4669.5|4669|4671|4670|4669.5|4668.5|525
1750069800000|2025-06-16 10:30:00|4670|4668.5|4672.5|4671.5|4672.5|4671.5|4668|4667.5|883
1750070100000|2025-06-16 10:35:00|4670|4672|4671|4670.5|4672|4672|4670|4669|621
1750070400000|2025-06-16 10:40:00|4670.5|4670|4668.5|4668|4670.5|4670|4666.5|4665.5|1695
1750070700000|2025-06-16 10:45:00|4669.5|4668.5|4685|4684|4686|4684.5|4669.5|4668.5|1746
1750071000000|2025-06-16 10:50:00|4683.5|4682.5|4683.5|4682.5|4685.5|4684|4682|4681|1758
1750071300000|2025-06-16 10:55:00|4683|4683|4683.5|4682.5|4686|4685|4683|4682.5|537
1750071600000|2025-06-16 11:00:00|4684|4683.5|4680|4679|4684|4683.5|4678|4677|1034
1750071900000|2025-06-16 11:05:00|4679|4679.5|4678.5|4677.5|4681.5|4680.5|4677.5|4676|2075
1750072200000|2025-06-16 11:10:00|4679|4678|4678|4677|4679.5|4679|4677|4676|801
1750072500000|2025-06-16 11:15:00|4678.5|4677.5|4682|4681|4683|4681.5|4678|4677|1896
1750072800000|2025-06-16 11:20:00|4682.5|4680.5|4683|4681.5|4684|4683|4680.5|4680|1472
1750073100000|2025-06-16 11:25:00|4681.5|4681|4682.5|4681|4683|4682|4681|4680|637
1750073400000|2025-06-16 11:30:00|4684|4681.5|4686.5|4685.5|4688.5|4687.5|4682.5|4681.5|700
1750073700000|2025-06-16 11:35:00|4688|4686.5|4687.5|4686.5|4689.5|4688.5|4687|4686|365
1750074000000|2025-06-16 11:40:00|4688|4687|4688|4686.5|4689.5|4688.5|4687|4686|712
1750074300000|2025-06-16 11:45:00|4687.5|4686|4686.5|4686|4688|4687|4686.5|4685|241
1750074600000|2025-06-16 11:50:00|4688|4687|4689.5|4689|4689.5|4689|4687.5|4687|165
1750074900000|2025-06-16 11:55:00|4690|4688.5|4691|4690|4691.5|4691|4689.5|4688|552
1750075200000|2025-06-16 12:00:00|4692.5|4691.5|4689|4688|4693|4692|4689|4688|614
1750075500000|2025-06-16 12:05:00|4688.5|4687.5|4688.5|4687.5|4689|4688.5|4685|4684|733
1750075800000|2025-06-16 12:10:00|4689|4688|4692.5|4691.5|4693.5|4692.5|4688|4687.5|600
1750076100000|2025-06-16 12:15:00|4693|4692|4692|4691|4694|4693|4691.5|4690.5|315
1750076400000|2025-06-16 12:20:00|4693|4691.5|4699|4697.5|4702.5|4702|4693|4691.5|765
1750076700000|2025-06-16 12:25:00|4699.5|4698|4700.5|4699.5|4701|4700|4698|4696.5|398
1750077000000|2025-06-16 12:30:00|4701|4700|4694|4693|4702|4700.5|4692|4691|1604
1750077300000|2025-06-16 12:35:00|4694.5|4693.5|4695.5|4694.5|4698|4697|4692.5|4692|772
1750077600000|2025-06-16 12:40:00|4695|4694|4695|4694|4696|4695|4693|4692|1124
1750077900000|2025-06-16 12:45:00|4695.5|4694.5|4695|4693.5|4698|4696.5|4694.5|4693.5|455
1750078200000|2025-06-16 12:50:00|4694.5|4694|4692.5|4691.5|4694.5|4694|4691.5|4690.5|224
1750078500000|2025-06-16 12:55:00|4692|4689.5|4688.5|4687.5|4692|4689.5|4688|4686.5|668
1750078800000|2025-06-16 13:00:00|4688|4687|4683.5|4682.5|4688.5|4688|4682|4681|861
1750079100000|2025-06-16 13:05:00|4684|4683.5|4683|4681.5|4684|4683.5|4679|4678|622
1750079400000|2025-06-16 13:10:00|4682.5|4682|4677.5|4676.5|4682.5|4682|4677|4675.5|1144
1750079700000|2025-06-16 13:15:00|4678|4675|4679|4678|4681|4680|4676.5|4675|632
1750080000000|2025-06-16 13:20:00|4678|4677|4680.5|4679|4681|4680|4677.5|4676|629
1750080300000|2025-06-16 13:25:00|4680|4678.5|4682.5|4681.5|4682.5|4681.5|4678|4677|690
1750080600000|2025-06-16 13:30:00|4683|4682|4684.5|4683|4686.5|4686|4680|4679|2352
1750080900000|2025-06-16 13:35:00|4684|4681.5|4674.5|4673.5|4686|4685|4674.5|4673.5|2498
1750081200000|2025-06-16 13:40:00|4675|4674|4682|4681|4682.5|4681.5|4673.5|4673|2045
1750081500000|2025-06-16 13:45:00|4682.5|4681.5|4682.5|4681.5|4686|4685.5|4681|4679.5|1886
1750081800000|2025-06-16 13:50:00|4681.5|4680|4687|4686|4690.5|4689.5|4678.5|4677|2603
1750082100000|2025-06-16 13:55:00|4686|4684.5|4696|4695.5|4696.5|4695.5|4684.5|4683.5|4771
1750082400000|2025-06-16 14:00:00|4696.5|4696|4691.5|4690.5|4701.5|4700.5|4691|4690.5|6354
1750082700000|2025-06-16 14:05:00|4692.5|4692|4695.5|4694|4697|4696|4692|4690.5|2414
1750083000000|2025-06-16 14:10:00|4695|4693.5|4695|4693.5|4697|4696.5|4692.5|4691.5|1759
1750083300000|2025-06-16 14:15:00|4694.5|4694.5|4692.5|4691|4697.5|4696.5|4691.5|4690.5|1775
1750083600000|2025-06-16 14:20:00|4693|4691.5|4691|4690|4693|4692.5|4686.5|4685.5|2593
1750083900000|2025-06-16 14:25:00|4692.5|4691.5|4694|4693|4694|4693.5|4690|4689.5|1983
1750084200000|2025-06-16 14:30:00|4694.5|4693.5|4695|4694|4697.5|4697|4693|4692|1702
1750084500000|2025-06-16 14:35:00|4694.5|4693.5|4698|4697|4699|4698|4693|4692.5|2033
1750084800000|2025-06-16 14:40:00|4697.5|4696.5|4700|4699|4700|4699|4693|4692|2848
1750085100000|2025-06-16 14:45:00|4699.5|4699.5|4698.5|4697.5|4702|4701.5|4696|4695|1799
1750085400000|2025-06-16 14:50:00|4698|4696.5|4694.5|4693.5|4698|4697.5|4694|4693|1715
1750085700000|2025-06-16 14:55:00|4695|4694|4696|4695.5|4696.5|4696|4693.5|4692|2725
1750086000000|2025-06-16 15:00:00|4696.5|4694.5|4697|4696.5|4698|4697.5|4693.5|4693|2597
1750086300000|2025-06-16 15:05:00|4696.5|4696|4695.5|4694.5|4697|4696.5|4694.5|4693.5|1982
1750086600000|2025-06-16 15:10:00|4696|4695|4695.5|4694.5|4697|4696|4695|4694|1175
1750086900000|2025-06-16 15:15:00|4695|4695|4697.5|4696.5|4699|4698.5|4695|4694.5|1354
1750087200000|2025-06-16 15:20:00|4697|4696|4699|4698|4700|4699.5|4695.5|4694.5|1878
1750087500000|2025-06-16 15:25:00|4698.5|4698.5|4696|4695|4701|4700|4694.5|4693.5|5507
1750143600000|2025-06-17 07:00:00|4696.5|4690|4675.5|4674|4696.5|4691.5|4675|4672|4847
1750143900000|2025-06-17 07:05:00|4674|4673.5|4674.5|4672.5|4678.5|4677|4663.5|4660.5|4300
1750144200000|2025-06-17 07:10:00|4675|4673|4671|4670|4675.5|4673.5|4665.5|4663|5687
1750144500000|2025-06-17 07:15:00|4670.5|4669|4678|4676.5|4682.5|4681.5|4670|4668|3149
1750144800000|2025-06-17 07:20:00|4677|4676|4661|4659|4677|4676|4661|4659|5060
1750145100000|2025-06-17 07:25:00|4660.5|4659.5|4657.5|4656.5|4669.5|4668.5|4657.5|4655|3898
1750145400000|2025-06-17 07:30:00|4659.5|4658|4666|4664.5|4668|4667.5|4655.5|4655|3164
1750145700000|2025-06-17 07:35:00|4665.5|4664|4666.5|4665|4667.5|4665.5|4660.5|4659.5|1344
1750146000000|2025-06-17 07:40:00|4666|4664.5|4669|4667|4669|4667|4663|4661|801
1750146300000|2025-06-17 07:45:00|4668.5|4667.5|4669.5|4667.5|4669.5|4668.5|4664|4662.5|2398
1750146600000|2025-06-17 07:50:00|4669|4668|4665.5|4665|4669.5|4668|4665|4664.5|814
1750146900000|2025-06-17 07:55:00|4666|4665.5|4667.5|4665.5|4670.5|4670|4666|4665.5|1349
1750147200000|2025-06-17 08:00:00|4667|4665|4669.5|4668|4673.5|4672.5|4666|4665|1901
1750147500000|2025-06-17 08:05:00|4670|4668.5|4668|4667|4670|4669|4667.5|4666|1580
1750147800000|2025-06-17 08:10:00|4667.5|4666.5|4663.5|4662.5|4667.5|4666.5|4663.5|4662|1360
1750148100000|2025-06-17 08:15:00|4662.5|4661.5|4657.5|4656.5|4662.5|4661.5|4657.5|4656|1031
1750148400000|2025-06-17 08:20:00|4658|4657|4659|4658|4659|4658.5|4653|4652.5|3451
1750148700000|2025-06-17 08:25:00|4658|4657.5|4661|4660|4663|4662|4658|4657|1072
1750149000000|2025-06-17 08:30:00|4660.5|4658|4659|4658|4661.5|4661|4657|4656|1723
1750149300000|2025-06-17 08:35:00|4658.5|4657.5|4657|4656.5|4662|4660.5|4657|4656.5|1032
1750149600000|2025-06-17 08:40:00|4656.5|4656|4659|4658|4659|4658|4655|4654|2216
1750149900000|2025-06-17 08:45:00|4659.5|4658.5|4661.5|4660.5|4662|4661|4659.5|4658|499
1750150200000|2025-06-17 08:50:00|4661|4662|4660.5|4659.5|4667.5|4667|4660|4659|2560
1750150500000|2025-06-17 08:55:00|4661|4660|4658|4657|4662|4661|4652.5|4651.5|2130
1750150800000|2025-06-17 09:00:00|4658.5|4657.5|4660|4659|4661|4660|4656|4655.5|1380
1750151100000|2025-06-17 09:05:00|4659.5|4658.5|4653.5|4652.5|4660|4659|4652|4651.5|1826
1750151400000|2025-06-17 09:10:00|4653|4652|4646|4644.5|4654|4653.5|4646|4644.5|2278
1750151700000|2025-06-17 09:15:00|4645.5|4644|4644.5|4643.5|4646.5|4646|4641|4640|1715
1750152000000|2025-06-17 09:20:00|4645|4644|4644|4643|4647.5|4646.5|4641.5|4640|2347
1750152300000|2025-06-17 09:25:00|4644.5|4642.5|4648.5|4647.5|4648.5|4647.5|4643|4642.5|2059
1750152600000|2025-06-17 09:30:00|4649|4648.5|4637|4636|4651|4650|4637|4635.5|1959
1750152900000|2025-06-17 09:35:00|4637.5|4635.5|4633|4632|4639.5|4638.5|4633|4632|3100
1750153200000|2025-06-17 09:40:00|4632.5|4631.5|4635|4634|4635.5|4635|4631.5|4630|2032
1750153500000|2025-06-17 09:45:00|4634.5|4633.5|4630.5|4629.5|4635|4634|4630|4629|4061
1750153800000|2025-06-17 09:50:00|4629|4628.5|4625.5|4625|4630|4629.5|4623.5|4623|3815
1750154100000|2025-06-17 09:55:00|4625|4624.5|4631|4630.5|4632.5|4632|4625|4624.5|3212
1750154400000|2025-06-17 10:00:00|4631.5|4631.5|4637.5|4636.5|4640|4639|4631|4631|2278
1750154700000|2025-06-17 10:05:00|4637|4635|4633.5|4632|4637|4636.5|4632|4631|1809
1750155000000|2025-06-17 10:10:00|4632.5|4631.5|4637|4635.5|4637|4636|4632.5|4631.5|415
1750155300000|2025-06-17 10:15:00|4636.5|4636|4631|4630|4639|4638|4630.5|4629|1989
1750155600000|2025-06-17 10:20:00|4632|4630.5|4632.5|4631.5|4634|4633.5|4631|4629.5|1153
1750155900000|2025-06-17 10:25:00|4631.5|4631|4632|4631|4634|4633|4630|4629|2133
1750156200000|2025-06-17 10:30:00|4634|4632.5|4634|4633.5|4635|4634.5|4632.5|4631.5|980
1750156500000|2025-06-17 10:35:00|4634.5|4634|4632|4631.5|4636.5|4635|4631|4630|1120
1750156800000|2025-06-17 10:40:00|4631.5|4631|4627.5|4626.5|4631.5|4631|4625.5|4624.5|2133
1750157100000|2025-06-17 10:45:00|4627|4626|4627|4626|4629|4628.5|4624.5|4624|1628
1750157400000|2025-06-17 10:50:00|4627.5|4625.5|4628.5|4627|4630|4629|4627|4625.5|520
1750157700000|2025-06-17 10:55:00|4628|4627.5|4631.5|4631|4632|4631|4627.5|4626.5|805
1750158000000|2025-06-17 11:00:00|4632|4631.5|4634|4633.5|4635|4634|4629.5|4628.5|2389
1750158300000|2025-06-17 11:05:00|4634.5|4634|4630|4629|4635|4634|4629.5|4629|1706
1750158600000|2025-06-17 11:10:00|4629.5|4630.5|4633|4632|4635|4634|4629.5|4629.5|4626
1750158900000|2025-06-17 11:15:00|4632.5|4632.5|4636|4635|4636|4635|4632.5|4632|1895
1750159200000|2025-06-17 11:20:00|4636.5|4635.5|4631.5|4630.5|4637.5|4637|4631|4630|2432
1750159500000|2025-06-17 11:25:00|4631|4630|4637.5|4636.5|4640|4639|4631|4630|5613
1750159800000|2025-06-17 11:30:00|4638|4637|4639|4638|4641.5|4640|4638|4636.5|1479
1750160100000|2025-06-17 11:35:00|4638.5|4637.5|4638|4637|4639.5|4638.5|4637|4636.5|1705
1750160400000|2025-06-17 11:40:00|4638.5|4637.5|4631.5|4630|4640.5|4639.5|4631.5|4630|1993
1750160700000|2025-06-17 11:45:00|4632|4630.5|4638|4637.5|4638|4637.5|4632|4630.5|1249
1750161000000|2025-06-17 11:50:00|4638.5|4638|4644.5|4644|4645.5|4644.5|4638.5|4638|1381
1750161300000|2025-06-17 11:55:00|4642.5|4641|4645|4643.5|4646.5|4645.5|4642.5|4641|382
1750161600000|2025-06-17 12:00:00|4645.5|4644|4645|4644|4648.5|4648|4645|4643.5|1232
1750161900000|2025-06-17 12:05:00|4645.5|4644.5|4638|4637|4645.5|4645|4638|4637|1210
1750162200000|2025-06-17 12:10:00|4637.5|4636.5|4637.5|4636.5|4638|4637|4635.5|4634.5|473
1750162500000|2025-06-17 12:15:00|4638|4637|4638|4637|4641|4640.5|4636|4635|1853
1750162800000|2025-06-17 12:20:00|4638.5|4637.5|4639.5|4638.5|4641.5|4641|4637.5|4637|834
1750163100000|2025-06-17 12:25:00|4639|4638|4641.5|4639.5|4641.5|4639.5|4638|4637.5|1098
1750163400000|2025-06-17 12:30:00|4640|4640|4638.5|4637.5|4644|4642.5|4638.5|4636.5|2166
1750163700000|2025-06-17 12:35:00|4639|4638|4638|4637|4639|4638|4635|4634.5|1588
1750164000000|2025-06-17 12:40:00|4637.5|4637.5|4640.5|4639.5|4644|4643|4637.5|4637|934
1750164300000|2025-06-17 12:45:00|4640|4639|4638.5|4638|4640.5|4639.5|4637|4636.5|759
1750164600000|2025-06-17 12:50:00|4639|4638.5|4638.5|4637.5|4640.5|4639.5|4638|4637|1370
1750164900000|2025-06-17 12:55:00|4638|4637|4639.5|4639|4641.5|4640.5|4636.5|4635|826
1750165200000|2025-06-17 13:00:00|4638.5|4638|4644.5|4643.5|4644.5|4643.5|4638.5|4638|1221
1750165500000|2025-06-17 13:05:00|4643.5|4643|4640.5|4639.5|4643.5|4643|4640|4638.5|1100
1750165800000|2025-06-17 13:10:00|4639.5|4640|4644|4642.5|4646|4645|4639.5|4638.5|1623
1750166100000|2025-06-17 13:15:00|4643.5|4642|4646|4645.5|4646.5|4646|4642|4640.5|1366
1750166400000|2025-06-17 13:20:00|4647|4646.5|4645.5|4644.5|4649|4648|4644.5|4643.5|1162
1750166700000|2025-06-17 13:25:00|4645|4644|4643|4642.5|4646|4645.5|4643|4642|787
1750167000000|2025-06-17 13:30:00|4644|4643|4641.5|4640.5|4648.5|4647.5|4641|4640|5867
1750167300000|2025-06-17 13:35:00|4641|4641|4648.5|4647.5|4650|4649|4640.5|4639.5|2218
1750167600000|2025-06-17 13:40:00|4648|4648|4645|4644|4651|4650|4643|4642|2636
1750167900000|2025-06-17 13:45:00|4644.5|4643.5|4635.5|4635|4647.5|4646.5|4635.5|4635|2270
1750168200000|2025-06-17 13:50:00|4635|4634.5|4643|4642|4648|4647.5|4634.5|4634|3770
1750168500000|2025-06-17 13:55:00|4642|4641.5|4644.5|4643|4646|4645|4641|4640|3367
1750168800000|2025-06-17 14:00:00|4644|4643.5|4642.5|4642|4647|4646|4640.5|4640|5549
1750169100000|2025-06-17 14:05:00|4642|4641.5|4642.5|4642|4643.5|4643|4640.5|4640|2147
1750169400000|2025-06-17 14:10:00|4643.5|4643|4645.5|4644.5|4647|4646|4642|4640.5|2886
1750169700000|2025-06-17 14:15:00|4646|4645|4644|4643|4646|4645.5|4643|4642|3636
1750170000000|2025-06-17 14:20:00|4643.5|4642.5|4646.5|4646|4648|4647|4643.5|4642.5|1832
1750170300000|2025-06-17 14:25:00|4647|4647|4650.5|4649.5|4652|4651.5|4645.5|4644.5|1563
1750170600000|2025-06-17 14:30:00|4651|4650|4646.5|4645.5|4652.5|4651.5|4646.5|4645.5|3402
1750170900000|2025-06-17 14:35:00|4646|4645|4649|4647.5|4649.5|4649|4644|4643|2069
1750171200000|2025-06-17 14:40:00|4647.5|4647|4645.5|4644.5|4648|4647|4645|4644.5|2282
1750171500000|2025-06-17 14:45:00|4646|4645|4650|4649.5|4650|4649.5|4645.5|4645|2413
1750171800000|2025-06-17 14:50:00|4649|4648.5|4652|4651.5|4652|4651.5|4649|4648|693
1750172100000|2025-06-17 14:55:00|4652.5|4652|4649|4648.5|4654.5|4654|4647.5|4647|1360
1750172400000|2025-06-17 15:00:00|4649.5|4648|4658.5|4657.5|4659|4658.5|4648.5|4648|2533
1750172700000|2025-06-17 15:05:00|4658|4657|4658|4657.5|4659.5|4659|4657.5|4656.5|2315
1750173000000|2025-06-17 15:10:00|4657.5|4657|4661.5|4660.5|4662|4661|4657.5|4657|1014
1750173300000|2025-06-17 15:15:00|4661|4661|4659.5|4658.5|4662|4661.5|4658|4657|2852
1750173600000|2025-06-17 15:20:00|4658.5|4658|4658|4657.5|4660.5|4659.5|4658|4657.5|1688
1750173900000|2025-06-17 15:25:00|4658.5|4657|4657.5|4657|4660|4659.5|4656|4655.5|2690
1750230000000|2025-06-18 07:00:00|4648.5|4644.5|4653|4651.5|4653|4651.5|4643|4639|4675
1750230300000|2025-06-18 07:05:00|4652.5|4652|4651.5|4650.5|4659|4658|4650|4648.5|3106
1750230600000|2025-06-18 07:10:00|4651|4651|4654.5|4653.5|4655.5|4654.5|4645.5|4645|3350
1750230900000|2025-06-18 07:15:00|4655.5|4654|4646|4645|4656|4655.5|4641.5|4640.5|3521
1750231200000|2025-06-18 07:20:00|4647|4645.5|4647.5|4646.5|4649|4647.5|4643|4642.5|3450
1750231500000|2025-06-18 07:25:00|4647|4646|4645.5|4644.5|4648.5|4648|4644.5|4643.5|3795
1750231800000|2025-06-18 07:30:00|4644.5|4645|4644.5|4644|4650.5|4649.5|4642.5|4641.5|2657
1750232100000|2025-06-18 07:35:00|4645|4644.5|4641.5|4640.5|4646|4645|4641|4640.5|4238
1750232400000|2025-06-18 07:40:00|4642.5|4641|4637.5|4636|4642.5|4642|4637.5|4636|4802
1750232700000|2025-06-18 07:45:00|4637|4636.5|4638|4637.5|4639.5|4638.5|4631.5|4630|3386
1750233000000|2025-06-18 07:50:00|4638.5|4638.5|4632|4631|4640.5|4639.5|4630.5|4630|3926
1750233300000|2025-06-18 07:55:00|4632.5|4631.5|4634.5|4633.5|4637|4636|4631|4630|1985
1750233600000|2025-06-18 08:00:00|4635|4634|4630.5|4629|4636|4635.5|4629|4628.5|1922
1750233900000|2025-06-18 08:05:00|4631|4630|4631|4630|4634|4633.5|4625|4624.5|4299
1750234200000|2025-06-18 08:10:00|4630.5|4631.5|4630|4629.5|4633|4632|4629|4627.5|5870
1750234500000|2025-06-18 08:15:00|4629.5|4629|4626.5|4625|4631|4630|4623|4622.5|4349
1750234800000|2025-06-18 08:20:00|4627.5|4625.5|4624.5|4623.5|4627.5|4626.5|4622.5|4621.5|4560
1750235100000|2025-06-18 08:25:00|4624|4624|4628|4627|4629|4628|4624|4623.5|3382
1750235400000|2025-06-18 08:30:00|4628.5|4627.5|4634|4633.5|4636.5|4635.5|4627.5|4627.5|3573
1750235700000|2025-06-18 08:35:00|4635|4634|4632|4631|4635|4634|4630.5|4629.5|2007
1750236000000|2025-06-18 08:40:00|4631.5|4630.5|4633|4632|4635|4634|4631.5|4630.5|1995
1750236300000|2025-06-18 08:45:00|4634.5|4633.5|4637|4636|4638.5|4637.5|4632|4631.5|3016
1750236600000|2025-06-18 08:50:00|4636.5|4636.5|4637.5|4637|4638.5|4638|4635.5|4635|2283
1750236900000|2025-06-18 08:55:00|4638|4637.5|4636|4635|4641|4640|4635.5|4634.5|2370
1750237200000|2025-06-18 09:00:00|4635.5|4634.5|4644.5|4643.5|4645|4644|4635.5|4634|3031
1750237500000|2025-06-18 09:05:00|4644|4643|4641.5|4641|4647|4646|4641.5|4641|1258
1750237800000|2025-06-18 09:10:00|4641|4640.5|4641|4640.5|4643|4642|4640|4639|3100
1750238100000|2025-06-18 09:15:00|4641.5|4641|4642.5|4641.5|4644.5|4644|4641.5|4640.5|1374
1750238400000|2025-06-18 09:20:00|4642|4642|4648|4646.5|4648|4647|4642|4642|1729
1750238700000|2025-06-18 09:25:00|4645.5|4645|4649.5|4648.5|4652|4651.5|4645.5|4645|3742
1750239000000|2025-06-18 09:30:00|4650|4649|4652|4651|4654|4653|4650|4649|1942
1750239300000|2025-06-18 09:35:00|4652.5|4651.5|4653.5|4652.5|4653.5|4652.5|4650.5|4650|1627
1750239600000|2025-06-18 09:40:00|4653|4652|4648.5|4647.5|4653.5|4652|4648|4647.5|846
1750239900000|2025-06-18 09:45:00|4650|4648|4644.5|4643.5|4650|4649.5|4644.5|4643.5|2066
1750240200000|2025-06-18 09:50:00|4643.5|4643|4655|4654|4655|4654|4643.5|4643|2033
1750240500000|2025-06-18 09:55:00|4654.5|4654.5|4653.5|4652.5|4655.5|4655|4652.5|4651.5|1026
1750240800000|2025-06-18 10:00:00|4654|4653|4645|4644.5|4654|4653.5|4645|4644.5|1681
1750241100000|2025-06-18 10:05:00|4644.5|4644|4645|4644.5|4648|4647.5|4644|4643.5|799
1750241400000|2025-06-18 10:10:00|4646.5|4645|4654.5|4653|4656|4655|4645.5|4644.5|2897
1750241700000|2025-06-18 10:15:00|4655|4653.5|4655|4654.5|4656.5|4655.5|4654|4653|2214
1750242000000|2025-06-18 10:20:00|4654.5|4654|4647.5|4646|4654.5|4654|4643.5|4642.5|2469
1750242300000|2025-06-18 10:25:00|4647|4644.5|4645|4644|4649|4648|4643.5|4642.5|1216
1750242600000|2025-06-18 10:30:00|4645.5|4644.5|4643|4641.5|4646|4644.5|4640|4639|1429
1750242900000|2025-06-18 10:35:00|4642|4640.5|4640.5|4640|4642.5|4640.5|4639|4638|1268
1750243200000|2025-06-18 10:40:00|4641|4639.5|4645|4644|4646|4645|4639|4638|1622
1750243500000|2025-06-18 10:45:00|4644.5|4643.5|4646.5|4646|4648.5|4647.5|4643.5|4642|2706
1750243800000|2025-06-18 10:50:00|4647|4646.5|4641.5|4641|4648|4647|4641|4640|2148
1750244100000|2025-06-18 10:55:00|4642.5|4642|4637|4636|4642.5|4642|4634.5|4634|3026
1750244400000|2025-06-18 11:00:00|4637.5|4636.5|4638|4637|4639.5|4638.5|4636|4635|1169
1750244700000|2025-06-18 11:05:00|4637.5|4636.5|4641.5|4640|4642|4640.5|4637.5|4636.5|1187
1750245000000|2025-06-18 11:10:00|4641|4640.5|4637.5|4636.5|4641.5|4640.5|4636|4635.5|790
1750245300000|2025-06-18 11:15:00|4637|4637.5|4630|4629|4639.5|4638.5|4629.5|4628.5|1396
1750245600000|2025-06-18 11:20:00|4629.5|4628.5|4628.5|4628|4630.5|4630|4627|4626|2704
1750245900000|2025-06-18 11:25:00|4628|4627.5|4627.5|4626.5|4631|4629.5|4627|4626.5|1048
1750246200000|2025-06-18 11:30:00|4628|4627.5|4630.5|4630|4631.5|4631|4627|4626|1944
1750246500000|2025-06-18 11:35:00|4631|4630.5|4637|4636|4637|4636|4630|4629.5|3955
1750246800000|2025-06-18 11:40:00|4636|4636.5|4642.5|4641|4644.5|4643.5|4635.5|4634.5|316
1750247100000|2025-06-18 11:45:00|4642|4642|4643|4642|4646.5|4645|4642|4641.5|404
1750247400000|2025-06-18 11:50:00|4642.5|4641.5|4640|4639|4644.5|4643.5|4639.5|4639|171
1750247700000|2025-06-18 11:55:00|4639.5|4639.5|4640.5|4639.5|4641|4640.5|4638.5|4637.5|474
1750248000000|2025-06-18 12:00:00|4640|4639|4639.5|4638.5|4641.5|4641|4638|4637.5|181
1750248300000|2025-06-18 12:05:00|4639|4638|4639.5|4638.5|4639.5|4639|4637|4636.5|190
1750248600000|2025-06-18 12:10:00|4639|4638|4637|4636|4640|4638.5|4635|4634.5|697
1750248900000|2025-06-18 12:15:00|4636.5|4635.5|4636|4635|4638|4637|4632|4631|1649
1750249200000|2025-06-18 12:20:00|4635.5|4634.5|4633.5|4632.5|4637|4636|4633.5|4632.5|747
1750249500000|2025-06-18 12:25:00|4634|4633|4636|4634|4636|4634.5|4633.5|4632.5|1625
1750249800000|2025-06-18 12:30:00|4636.5|4634.5|4635|4634|4638|4637|4634.5|4633.5|1006
1750250100000|2025-06-18 12:35:00|4634.5|4633.5|4631|4630|4638|4637.5|4630.5|4629.5|1524
1750250400000|2025-06-18 12:40:00|4632|4630.5|4632|4631.5|4633.5|4632.5|4631|4630|1129
1750250700000|2025-06-18 12:45:00|4632.5|4632|4625|4623.5|4633|4632|4621.5|4621|4077
1750251000000|2025-06-18 12:50:00|4624.5|4623|4629|4628|4629|4628|4623|4622|1218
1750251300000|2025-06-18 12:55:00|4629.5|4629|4626.5|4625.5|4631|4630|4625|4624.5|3146
1750251600000|2025-06-18 13:00:00|4627|4625|4633.5|4632.5|4633.5|4632.5|4627|4625|2129
1750251900000|2025-06-18 13:05:00|4634.5|4633|4638.5|4637.5|4639|4638|4633.5|4632.5|2253
1750252200000|2025-06-18 13:10:00|4639|4638|4638.5|4637.5|4642|4641|4635|4634.5|1173
1750252500000|2025-06-18 13:15:00|4639|4638|4646|4645|4646|4645|4639|4637.5|1172
1750252800000|2025-06-18 13:20:00|4645.5|4644.5|4644|4643|4646.5|4645.5|4643|4642|4906
1750253100000|2025-06-18 13:25:00|4643.5|4642.5|4640|4639|4643.5|4642.5|4638.5|4637.5|2070
1750253400000|2025-06-18 13:30:00|4639|4638|4635|4634|4643|4641.5|4634|4632.5|6002
1750253700000|2025-06-18 13:35:00|4636.5|4635.5|4645|4644|4647|4646|4636.5|4635.5|6717
1750254000000|2025-06-18 13:40:00|4645.5|4644.5|4649.5|4648.5|4652|4651|4645|4644|2945
1750254300000|2025-06-18 13:45:00|4650|4649|4654.5|4653.5|4657.5|4656.5|4649.5|4648.5|1807
1750254600000|2025-06-18 13:50:00|4655|4654|4648.5|4647.5|4655.5|4655|4646.5|4646|1826
1750254900000|2025-06-18 13:55:00|4647.5|4646.5|4646.5|4645.5|4649|4648.5|4646|4645.5|2351
1750255200000|2025-06-18 14:00:00|4647|4646.5|4659|4658|4662|4661.5|4644|4643|5608
1750255500000|2025-06-18 14:05:00|4658.5|4657.5|4666.5|4665|4668|4667|4656|4655.5|2159
1750255800000|2025-06-18 14:10:00|4666|4663.5|4670|4668.5|4671|4670|4662.5|4661.5|1455
1750256100000|2025-06-18 14:15:00|4671.5|4669|4674|4673|4675|4674|4671.5|4668.5|869
1750256400000|2025-06-18 14:20:00|4673.5|4672.5|4680.5|4680|4680.5|4680|4673|4672|2279
1750256700000|2025-06-18 14:25:00|4681|4680.5|4685|4684.5|4685.5|4685|4681|4680.5|2024
1750257000000|2025-06-18 14:30:00|4684.5|4684|4682.5|4682|4685|4684|4679|4678|1783
1750257300000|2025-06-18 14:35:00|4682|4681.5|4687|4686.5|4690|4689|4681.5|4681|3977
1750257600000|2025-06-18 14:40:00|4686.5|4686|4688|4687|4689|4688.5|4682|4681|4888
1750257900000|2025-06-18 14:45:00|4688.5|4687.5|4692.5|4691.5|4695.5|4694.5|4688.5|4687.5|3497
1750258200000|2025-06-18 14:50:00|4692|4692|4682.5|4682|4695.5|4694.5|4682|4681.5|6181
1750258500000|2025-06-18 14:55:00|4682|4681.5|4680|4679|4691|4690|4680|4679|5625
1750258800000|2025-06-18 15:00:00|4680.5|4679.5|4684|4683|4687|4686|4679|4678|3240
1750259100000|2025-06-18 15:05:00|4682.5|4682|4679|4678.5|4683.5|4682.5|4673.5|4672.5|3762
1750259400000|2025-06-18 15:10:00|4679.5|4678|4678|4677|4680.5|4679.5|4676|4675.5|2373
1750259700000|2025-06-18 15:15:00|4677.5|4676.5|4677.5|4676.5|4678.5|4678|4676.5|4675.5|3132
1750260000000|2025-06-18 15:20:00|4677|4676|4676|4675.5|4680|4679.5|4676|4675|2523
1750260300000|2025-06-18 15:25:00|4677|4676.5|4675.5|4674.5|4678.5|4677.5|4673|4672|4905
1750316400000|2025-06-19 07:00:00|4633.5|4630|4612.5|4610|4633.5|4630|4612.5|4610|3207
1750316700000|2025-06-19 07:05:00|4612|4609|4601|4599.5|4612|4609|4595.5|4594|10854
1750317000000|2025-06-19 07:10:00|4600|4599|4601|4600|4601|4600|4592.5|4591|2917
1750317300000|2025-06-19 07:15:00|4601.5|4603.5|4604.5|4603|4609|4608.5|4597.5|4596.5|4334
1750317600000|2025-06-19 07:20:00|4604|4602|4605|4604|4606.5|4605|4597.5|4596.5|1456
1750317900000|2025-06-19 07:25:00|4606|4605|4610|4608.5|4614|4613|4606|4604.5|2032
1750318200000|2025-06-19 07:30:00|4610.5|4610|4607.5|4606.5|4612|4610|4601.5|4600|8343
1750318500000|2025-06-19 07:35:00|4607|4605|4604|4602|4609.5|4608|4601.5|4600|2782
1750318800000|2025-06-19 07:40:00|4604.5|4602.5|4602.5|4601|4605.5|4604|4601|4600|1440
1750319100000|2025-06-19 07:45:00|4601.5|4601.5|4600.5|4599|4601.5|4601.5|4598|4596.5|1011
1750319400000|2025-06-19 07:50:00|4600|4598.5|4600.5|4599.5|4602.5|4601|4597.5|4596|1842
1750319700000|2025-06-19 07:55:00|4601|4600|4593.5|4592|4601.5|4600.5|4593.5|4592|5479
1750320000000|2025-06-19 08:00:00|4593|4591|4591.5|4590|4596|4595|4591|4590|5479
1750320300000|2025-06-19 08:05:00|4591|4589.5|4591.5|4590|4594|4592.5|4587.5|4587|6815
1750320600000|2025-06-19 08:10:00|4592|4590.5|4591|4590|4597|4596|4587.5|4586.5|4308
1750320900000|2025-06-19 08:15:00|4589.5|4588|4598|4597|4598.5|4597.5|4587|4586.5|3324
1750321200000|2025-06-19 08:20:00|4597.5|4596.5|4599|4598|4602.5|4601|4594.5|4593.5|3110
1750321500000|2025-06-19 08:25:00|4599.5|4599|4604|4603|4605|4604.5|4599.5|4599|3317
1750321800000|2025-06-19 08:30:00|4605.5|4604.5|4604|4603|4606|4605|4602.5|4601.5|2320
1750322100000|2025-06-19 08:35:00|4603.5|4602.5|4606|4605|4606|4605|4601.5|4600.5|1998
1750322400000|2025-06-19 08:40:00|4605.5|4605.5|4600.5|4600|4607|4606.5|4600.5|4600|2930
1750322700000|2025-06-19 08:45:00|4600|4599.5|4597|4596|4601|4600|4595.5|4595|1023
1750323000000|2025-06-19 08:50:00|4596.5|4595|4591|4590.5|4596.5|4595.5|4591|4590.5|1470
1750323300000|2025-06-19 08:55:00|4589|4588.5|4589.5|4588.5|4590.5|4589.5|4588.5|4587|805
1750323600000|2025-06-19 09:00:00|4591|4590|4592.5|4591.5|4594|4593|4590.5|4590|738
1750323900000|2025-06-19 09:05:00|4592|4592|4588.5|4587.5|4593.5|4592.5|4588|4587.5|1895
1750324200000|2025-06-19 09:10:00|4588|4587|4593|4591.5|4593|4592.5|4585.5|4584|2895
1750324500000|2025-06-19 09:15:00|4592.5|4591|4587|4586|4592.5|4591|4585.5|4584|458
1750324800000|2025-06-19 09:20:00|4587.5|4585.5|4592.5|4591.5|4593.5|4593|4586|4585|1508
1750325100000|2025-06-19 09:25:00|4592|4591|4591|4590.5|4592.5|4592|4590|4588.5|870
1750325400000|2025-06-19 09:30:00|4591.5|4592|4595.5|4594.5|4597|4596.5|4591.5|4592|1200
1750325700000|2025-06-19 09:35:00|4596|4594|4596.5|4595.5|4597.5|4596.5|4595.5|4594|438
1750326000000|2025-06-19 09:40:00|4597|4596|4596.5|4596|4598.5|4597.5|4594|4593|1451
1750326300000|2025-06-19 09:45:00|4597|4595.5|4596|4595.5|4598|4597|4595.5|4595|923
1750326600000|2025-06-19 09:50:00|4595|4594.5|4589.5|4588|4595.5|4595|4588.5|4587.5|1957
1750326900000|2025-06-19 09:55:00|4589|4588.5|4589|4588|4589.5|4588.5|4586|4585|2429
1750327200000|2025-06-19 10:00:00|4588.5|4587.5|4589|4588|4590.5|4590|4587|4586|2210
1750327500000|2025-06-19 10:05:00|4588.5|4587.5|4580|4579|4588.5|4587.5|4579.5|4579|1657
1750327800000|2025-06-19 10:10:00|4579.5|4578.5|4584|4582.5|4586.5|4586|4579|4578.5|1412
1750328100000|2025-06-19 10:15:00|4583.5|4582|4586|4585|4586.5|4585|4580.5|4579.5|3810
1750328400000|2025-06-19 10:20:00|4585.5|4585.5|4589|4588|4591|4590.5|4585.5|4585|4337
1750328700000|2025-06-19 10:25:00|4588.5|4587|4591|4590|4595.5|4594.5|4586|4584.5|2591
1750329000000|2025-06-19 10:30:00|4592|4591|4593.5|4593|4594|4593|4589|4588|1110
1750329300000|2025-06-19 10:35:00|4594|4592.5|4593.5|4593|4596|4594.5|4593.5|4592.5|43
1750329600000|2025-06-19 10:40:00|4594|4594|4596.5|4596|4596.5|4596|4593.5|4593|880
1750329900000|2025-06-19 10:45:00|4597|4597|4595|4594.5|4599|4598.5|4595|4594|2035
1750330200000|2025-06-19 10:50:00|4595.5|4595|4595.5|4594.5|4596.5|4596|4595|4594|1488
1750330500000|2025-06-19 10:55:00|4594|4593|4594|4593|4594|4593|4592.5|4591.5|732
1750330800000|2025-06-19 11:00:00|4592|4592|4589|4588|4595|4594|4589|4588|1439
1750331100000|2025-06-19 11:05:00|4589.5|4588.5|4583.5|4583|4589.5|4588.5|4583.5|4582.5|1601
1750331400000|2025-06-19 11:10:00|4584|4582.5|4576|4575|4584|4583|4575|4574|1545
1750331700000|2025-06-19 11:15:00|4575.5|4574.5|4578.5|4577.5|4579|4578.5|4574.5|4574|1242
1750332000000|2025-06-19 11:20:00|4578|4578|4579|4578|4579.5|4579|4578|4577|584
1750332300000|2025-06-19 11:25:00|4578.5|4577|4577|4576|4578.5|4577|4574.5|4574|1126
1750332600000|2025-06-19 11:30:00|4576.5|4576.5|4575|4574.5|4579|4578|4575|4574.5|1115
1750332900000|2025-06-19 11:35:00|4575.5|4575|4577|4576.5|4578.5|4578|4575.5|4575|2184
1750333200000|2025-06-19 11:40:00|4577.5|4577|4578.5|4578|4579.5|4578.5|4576.5|4575.5|1882
1750333500000|2025-06-19 11:45:00|4579|4577.5|4580.5|4580|4580.5|4580|4579|4577.5|1075
1750333800000|2025-06-19 11:50:00|4581|4579.5|4583.5|4582.5|4583.5|4582.5|4580.5|4579.5|1624
1750334100000|2025-06-19 11:55:00|4583|4582|4579.5|4578.5|4584|4583|4579.5|4578.5|1654
1750334400000|2025-06-19 12:00:00|4579|4578|4576.5|4575.5|4580.5|4579.5|4576.5|4575.5|1664
1750334700000|2025-06-19 12:05:00|4575.5|4575|4571|4570|4576|4575|4570.5|4569.5|1093
1750335000000|2025-06-19 12:10:00|4571.5|4570.5|4570.5|4569.5|4571.5|4571|4567|4566|3267
1750335300000|2025-06-19 12:15:00|4571|4570|4572|4571|4574|4573.5|4568.5|4567.5|1238
1750335600000|2025-06-19 12:20:00|4572.5|4571.5|4571|4570|4573|4572|4569.5|4569|852
1750335900000|2025-06-19 12:25:00|4570.5|4569.5|4571|4570|4571.5|4571|4569|4568|1943
1750336200000|2025-06-19 12:30:00|4571.5|4571|4566.5|4565|4574.5|4574|4565.5|4564.5|1403
1750336500000|2025-06-19 12:35:00|4567|4566|4567|4565.5|4569|4568|4566|4565.5|753
1750336800000|2025-06-19 12:40:00|4566.5|4566|4565|4564|4568.5|4568|4563.5|4562.5|2851
1750337100000|2025-06-19 12:45:00|4564.5|4563.5|4564.5|4564|4568|4567|4564|4563.5|1330
1750337400000|2025-06-19 12:50:00|4564|4563.5|4568|4567|4568|4567|4563.5|4563|1871
1750337700000|2025-06-19 12:55:00|4566|4567.5|4565|4564|4568.5|4568|4565|4564|1265
1750338000000|2025-06-19 13:00:00|4565.5|4563.5|4571.5|4571|4571.5|4571|4565.5|4563.5|522
1750338300000|2025-06-19 13:05:00|4572.5|4572|4574|4573.5|4574.5|4574|4570.5|4569.5|4335
1750338600000|2025-06-19 13:10:00|4574.5|4574|4577|4575.5|4577|4576.5|4573.5|4573|1099
1750338900000|2025-06-19 13:15:00|4577.5|4576|4578|4577|4578.5|4577.5|4575.5|4575|1129
1750339200000|2025-06-19 13:20:00|4577.5|4576.5|4582|4581|4582|4581|4577.5|4576.5|1109
1750339500000|2025-06-19 13:25:00|4582.5|4581.5|4583|4582.5|4584.5|4584|4582.5|4581.5|479
1750339800000|2025-06-19 13:30:00|4582.5|4582|4581|4580|4586|4585|4579|4578|3553
1750340100000|2025-06-19 13:35:00|4580.5|4579.5|4581|4580|4584|4583|4580|4579.5|2534
1750340400000|2025-06-19 13:40:00|4580.5|4579|4581.5|4580.5|4582.5|4581.5|4578|4577.5|1901
1750340700000|2025-06-19 13:45:00|4581|4581|4574.5|4573.5|4586.5|4586|4569|4568.5|4337
1750341000000|2025-06-19 13:50:00|4575|4574.5|4574|4573|4576.5|4575.5|4571|4570.5|3724
1750341300000|2025-06-19 13:55:00|4573.5|4572.5|4572|4571|4576|4575.5|4571|4570.5|2147
1750341600000|2025-06-19 14:00:00|4572.5|4571.5|4574.5|4573.5|4575|4574|4570.5|4569.5|2215
1750341900000|2025-06-19 14:05:00|4575|4574|4571.5|4570.5|4577|4576|4570.5|4570|1912
1750342200000|2025-06-19 14:10:00|4571|4571|4573.5|4573|4573.5|4573|4570|4569.5|2443
1750342500000|2025-06-19 14:15:00|4574|4573.5|4570.5|4569.5|4576|4575|4570|4569.5|1757
1750342800000|2025-06-19 14:20:00|4570|4570|4574.5|4573.5|4577|4576|4570|4569.5|2708
1750343100000|2025-06-19 14:25:00|4574|4574|4581|4580|4582.5|4581.5|4574|4574|2469
1750343400000|2025-06-19 14:30:00|4580.5|4579.5|4578|4577.5|4581|4580|4578|4577.5|1458
1750343700000|2025-06-19 14:35:00|4579|4578|4582.5|4581.5|4583.5|4582.5|4578|4577.5|2882
1750344000000|2025-06-19 14:40:00|4582|4582|4583.5|4582.5|4587.5|4586.5|4582|4581|2548
1750344300000|2025-06-19 14:45:00|4583|4582|4588.5|4587.5|4590.5|4590|4583|4582|2306
1750344600000|2025-06-19 14:50:00|4589|4588|4587|4586|4590|4589|4586|4585|1276
1750344900000|2025-06-19 14:55:00|4587.5|4587|4577.5|4576|4589|4588|4577|4576|1938
1750345200000|2025-06-19 15:00:00|4577|4576.5|4578|4576.5|4579.5|4579|4576|4575.5|2962
1750345500000|2025-06-19 15:05:00|4579.5|4578|4576|4575.5|4580.5|4579|4576|4575.5|3179
1750345800000|2025-06-19 15:10:00|4575.5|4575|4576.5|4576|4578|4577.5|4574|4573|2171
1750346100000|2025-06-19 15:15:00|4577|4576.5|4577|4576.5|4577.5|4577|4575.5|4575|1704
1750346400000|2025-06-19 15:20:00|4576.5|4576|4569.5|4569|4577|4576|4569|4568.5|3885
1750346700000|2025-06-19 15:25:00|4570|4568.5|4573|4572|4574.5|4574|4569|4568.5|4093
1750402800000|2025-06-20 07:00:00|4607|4604|4620|4619|4623.5|4622|4607|4604|6764
1750403100000|2025-06-20 07:05:00|4619.5|4617|4623.5|4622.5|4628|4626.5|4616.5|4615|4089
1750403400000|2025-06-20 07:10:00|4624|4622|4634|4632|4634.5|4632.5|4622|4620|2139
1750403700000|2025-06-20 07:15:00|4634.5|4632.5|4634.5|4633|4638.5|4637|4633|4631.5|956
1750404000000|2025-06-20 07:20:00|4639|4637.5|4642|4641.5|4649|4648|4638|4636.5|2684
1750404300000|2025-06-20 07:25:00|4642.5|4641|4643.5|4642.5|4652.5|4651|4642.5|4641|2803
1750404600000|2025-06-20 07:30:00|4645|4642|4644|4643.5|4646|4645|4637.5|4636.5|2557
1750404900000|2025-06-20 07:35:00|4644.5|4644.5|4647.5|4646.5|4649.5|4648.5|4643.5|4643|3611
1750405200000|2025-06-20 07:40:00|4647|4646|4643|4642.5|4647|4646|4640.5|4639.5|1893
1750405500000|2025-06-20 07:45:00|4644.5|4644|4649.5|4648.5|4649.5|4648.5|4642.5|4641.5|2606
1750405800000|2025-06-20 07:50:00|4650|4649.5|4657.5|4656.5|4658.5|4657|4650|4649.5|2426
1750406100000|2025-06-20 07:55:00|4658.5|4658|4658.5|4658|4663|4662|4658|4656.5|1002
1750406400000|2025-06-20 08:00:00|4658|4657|4648.5|4647.5|4659.5|4659|4648.5|4647.5|2359
1750406700000|2025-06-20 08:05:00|4648|4648|4652.5|4652|4658|4657.5|4647.5|4647|2006
1750407000000|2025-06-20 08:10:00|4653.5|4652.5|4658|4657|4660|4658.5|4651.5|4650.5|1886
1750407300000|2025-06-20 08:15:00|4656.5|4656|4654.5|4653.5|4659|4658|4653|4652.5|1392
1750407600000|2025-06-20 08:20:00|4655|4652.5|4653.5|4653|4655|4653.5|4652|4651|1042
1750407900000|2025-06-20 08:25:00|4654|4653.5|4651|4649.5|4654|4653.5|4650.5|4649|1340
1750408200000|2025-06-20 08:30:00|4650.5|4649|4642|4640.5|4650.5|4649|4641.5|4640.5|2499
1750408500000|2025-06-20 08:35:00|4642.5|4641|4634|4633.5|4643.5|4642.5|4634|4633.5|1492
1750408800000|2025-06-20 08:40:00|4633|4633|4637|4636.5|4637.5|4637|4633|4632.5|1449
1750409100000|2025-06-20 08:45:00|4636|4635.5|4628.5|4627|4636|4635.5|4628|4627|2669
1750409400000|2025-06-20 08:50:00|4629|4627.5|4632|4630.5|4632|4630.5|4624.5|4623.5|1316
1750409700000|2025-06-20 08:55:00|4631.5|4631|4629|4627.5|4632|4631.5|4627.5|4626.5|1231
1750410000000|2025-06-20 09:00:00|4628.5|4628|4626|4625|4629|4628|4624.5|4623.5|626
1750410300000|2025-06-20 09:05:00|4625.5|4624.5|4635|4634|4635|4634.5|4625|4624.5|1182
1750410600000|2025-06-20 09:10:00|4634.5|4634.5|4633|4632|4637|4635|4631.5|4630|1601
1750410900000|2025-06-20 09:15:00|4632.5|4632.5|4632|4630.5|4632.5|4632.5|4630.5|4629|1372
1750411200000|2025-06-20 09:20:00|4631.5|4631|4630|4629.5|4633.5|4632.5|4630|4629|1047
1750411500000|2025-06-20 09:25:00|4629.5|4629|4634|4633|4635|4633|4629|4628.5|1319
1750411800000|2025-06-20 09:30:00|4634.5|4632.5|4635.5|4634.5|4636|4635.5|4633|4632|1067
1750412100000|2025-06-20 09:35:00|4635|4635|4637|4636.5|4637|4636.5|4635|4634.5|2730
1750412400000|2025-06-20 09:40:00|4637.5|4637|4637.5|4636.5|4639|4638.5|4635.5|4635|4191
1750412700000|2025-06-20 09:45:00|4638|4637|4636|4635|4639|4638|4633.5|4632.5|1717
1750413000000|2025-06-20 09:50:00|4636.5|4636|4642.5|4642|4642.5|4642|4632|4631|16902
1750413300000|2025-06-20 09:55:00|4642|4641.5|4639|4638|4645|4644.5|4638|4637|26735
1750413600000|2025-06-20 10:00:00|4638|4637|4634|4633|4639|4638|4633|4632|3946
1750413900000|2025-06-20 10:05:00|4634.5|4633.5|4635|4633.5|4637.5|4636.5|4632|4631.5|1778
1750414200000|2025-06-20 10:10:00|4634.5|4634|4632.5|4631.5|4636.5|4636|4632|4631|777
1750414500000|2025-06-20 10:15:00|4632|4631|4632.5|4631|4632.5|4631.5|4628.5|4627.5|2266
1750414800000|2025-06-20 10:20:00|4632|4631.5|4626|4625.5|4632|4631.5|4623.5|4622.5|1715
1750415100000|2025-06-20 10:25:00|4626.5|4625|4622.5|4622|4626.5|4625|4622.5|4622|905
1750415400000|2025-06-20 10:30:00|4624|4623.5|4628.5|4627.5|4631|4630|4624|4623.5|903
1750415700000|2025-06-20 10:35:00|4628|4627|4627|4626|4628.5|4627.5|4624|4622.5|573
1750416000000|2025-06-20 10:40:00|4626.5|4625.5|4626|4625.5|4627|4625.5|4624|4623.5|797
1750416300000|2025-06-20 10:45:00|4626.5|4626|4627|4626.5|4628|4627.5|4625.5|4624|1388
1750416600000|2025-06-20 10:50:00|4626.5|4626|4629.5|4628.5|4630.5|4629.5|4624.5|4623.5|2054
1750416900000|2025-06-20 10:55:00|4631|4629|4632.5|4631.5|4635|4634.5|4630.5|4628.5|2088
1750417200000|2025-06-20 11:00:00|4633.5|4632|4632.5|4632|4633.5|4632.5|4628|4626.5|3060
1750417500000|2025-06-20 11:05:00|4633|4632.5|4633|4632|4637|4636|4632.5|4631.5|2314
1750417800000|2025-06-20 11:10:00|4632.5|4631.5|4628.5|4627.5|4633.5|4633|4628.5|4627.5|1685
1750418100000|2025-06-20 11:15:00|4629|4628.5|4630|4629|4634|4633|4629|4628.5|1183
1750418400000|2025-06-20 11:20:00|4630.5|4629.5|4629.5|4629|4632|4630.5|4629|4628.5|1417
1750418700000|2025-06-20 11:25:00|4629|4628.5|4629|4628|4630.5|4629.5|4628|4627|1412
1750419000000|2025-06-20 11:30:00|4628.5|4627.5|4629|4627.5|4629|4628|4625|4624.5|3082
1750419300000|2025-06-20 11:35:00|4628.5|4628|4635.5|4635|4636|4635|4627.5|4626.5|942
1750419600000|2025-06-20 11:40:00|4636|4635.5|4642|4641|4643|4642|4633.5|4633|2446
1750419900000|2025-06-20 11:45:00|4644|4641.5|4653|4652|4656.5|4655|4644|4641.5|7428
1750420200000|2025-06-20 11:50:00|4652.5|4650.5|4654|4653|4656.5|4656|4647|4646.5|3263
1750420500000|2025-06-20 11:55:00|4653.5|4652.5|4646.5|4645|4654.5|4653|4646.5|4645|3572
1750420800000|2025-06-20 12:00:00|4646|4645.5|4646.5|4646|4650|4649|4646|4645|723
1750421100000|2025-06-20 12:05:00|4647|4646.5|4649.5|4648|4650|4649|4646.5|4646|1227
1750421400000|2025-06-20 12:10:00|4649|4648.5|4651.5|4650.5|4651.5|4650.5|4648|4647|1302
1750421700000|2025-06-20 12:15:00|4652|4651|4653|4652.5|4655|4654|4652|4651|1704
1750422000000|2025-06-20 12:20:00|4653.5|4653|4651|4650|4653.5|4653|4649.5|4648|1356
1750422300000|2025-06-20 12:25:00|4650.5|4648.5|4649.5|4648.5|4650.5|4649|4648.5|4648|2610
1750422600000|2025-06-20 12:30:00|4649|4649|4651.5|4651|4651.5|4651|4646|4645|2206
1750422900000|2025-06-20 12:35:00|4650.5|4650|4645.5|4645|4650.5|4650|4644.5|4643.5|1032
1750423200000|2025-06-20 12:40:00|4645|4644.5|4646.5|4645.5|4646.5|4645.5|4642.5|4642|903
1750423500000|2025-06-20 12:45:00|4645|4646|4647|4646.5|4649|4648|4645|4644.5|952
1750423800000|2025-06-20 12:50:00|4646|4645.5|4647|4646|4650|4649.5|4646|4645.5|1384
1750424100000|2025-06-20 12:55:00|4646.5|4645.5|4644|4643.5|4651|4650|4643.5|4642.5|2572
1750424400000|2025-06-20 13:00:00|4644.5|4644|4644|4643.5|4646|4645.5|4643.5|4642.5|1652
1750424700000|2025-06-20 13:05:00|4644.5|4644|4644.5|4644|4645|4644.5|4642|4641|4810
1750425000000|2025-06-20 13:10:00|4644|4643|4642|4641.5|4646|4645|4642|4641.5|5267
1750425300000|2025-06-20 13:15:00|4642.5|4642|4639|4638.5|4644.5|4643.5|4639|4638.5|9054
1750425600000|2025-06-20 13:20:00|4639.5|4639|4637.5|4637|4640.5|4640|4637.5|4637|2363
1750425900000|2025-06-20 13:25:00|4636.5|4636|4638|4637.5|4641.5|4640.5|4634.5|4634|1778
1750426200000|2025-06-20 13:30:00|4639|4638.5|4635.5|4635|4642.5|4641.5|4633|4632|6600
1750426500000|2025-06-20 13:35:00|4636.5|4635.5|4634.5|4633.5|4640.5|4639.5|4632|4631|3145
1750426800000|2025-06-20 13:40:00|4635.5|4634|4629.5|4629|4635.5|4634.5|4629|4628.5|6304
1750427100000|2025-06-20 13:45:00|4631.5|4630|4615|4614|4633|4632|4613.5|4612.5|6150
1750427400000|2025-06-20 13:50:00|4614.5|4613.5|4608|4607.5|4614.5|4613.5|4608|4607.5|4415
1750427700000|2025-06-20 13:55:00|4607.5|4606.5|4613|4611.5|4613.5|4612|4604|4603.5|4808
1750428000000|2025-06-20 14:00:00|4612.5|4611|4615.5|4615|4615.5|4615|4609.5|4609|3272
1750428300000|2025-06-20 14:05:00|4616.5|4616|4606|4605|4616.5|4616|4606|4605|4676
1750428600000|2025-06-20 14:10:00|4605.5|4604.5|4610|4609|4611|4610|4599|4598|3784
1750428900000|2025-06-20 14:15:00|4610.5|4609.5|4609.5|4609|4611.5|4611|4609|4608.5|2000
1750429200000|2025-06-20 14:20:00|4610|4609.5|4600.5|4599.5|4616.5|4615.5|4600.5|4599.5|2960
1750429500000|2025-06-20 14:25:00|4600|4599|4605.5|4604.5|4612|4611|4598.5|4598|6199
1750429800000|2025-06-20 14:30:00|4606|4605.5|4611|4610|4613|4612.5|4606|4605|1894
1750430100000|2025-06-20 14:35:00|4610.5|4610.5|4615.5|4615|4616|4615.5|4609|4608.5|3517
1750430400000|2025-06-20 14:40:00|4614.5|4614|4608|4607|4616|4615|4599.5|4599|3562
1750430700000|2025-06-20 14:45:00|4607.5|4606.5|4602|4601.5|4608|4606.5|4600.5|4599.5|3462
1750431000000|2025-06-20 14:50:00|4601.5|4601|4589.5|4589|4601.5|4601|4589.5|4589|16711
1750431300000|2025-06-20 14:55:00|4590|4588.5|4599|4598|4599|4598.5|4589.5|4588.5|6225
1750431600000|2025-06-20 15:00:00|4598.5|4597.5|4596.5|4595.5|4600.5|4600|4592|4591|5949
1750431900000|2025-06-20 15:05:00|4597|4596|4594.5|4594|4601|4600.5|4594.5|4594|4313
1750432200000|2025-06-20 15:10:00|4594|4593.5|4597|4596|4597|4596.5|4592|4591.5|5324
1750432500000|2025-06-20 15:15:00|4596.5|4596.5|4601|4600.5|4601|4600.5|4593.5|4593|5516
1750432800000|2025-06-20 15:20:00|4600|4599.5|4592|4591.5|4600|4599.5|4592|4591.5|6602
1750433100000|2025-06-20 15:25:00|4592.5|4592|4587.5|4586|4593.5|4593|4586.5|4585.5|5610
1750662000000|2025-06-23 07:00:00|4597.5|4589.5|4612.5|4610.5|4618.5|4615.5|4597|4589.5|4800
1750662300000|2025-06-23 07:05:00|4612|4610|4605|4603.5|4612|4610|4591|4588|11222
1750662600000|2025-06-23 07:10:00|4606|4604.5|4607.5|4606|4612|4610.5|4602.5|4600.5|4362
1750662900000|2025-06-23 07:15:00|4608|4609|4624.5|4623|4624.5|4623|4605.5|4603|8666
1750663200000|2025-06-23 07:20:00|4626|4624|4644.5|4643|4649.5|4647.5|4625.5|4624|4830
1750663500000|2025-06-23 07:25:00|4644|4642.5|4646.5|4645|4646.5|4645|4637|4635.5|7210
1750663800000|2025-06-23 07:30:00|4645.5|4644.5|4644.5|4643|4649.5|4648|4641|4640|4375
1750664100000|2025-06-23 07:35:00|4644|4647|4656.5|4655.5|4660.5|4659|4644|4646|4471
1750664400000|2025-06-23 07:40:00|4657.5|4656.5|4676.5|4675|4676.5|4675|4654.5|4653|5714
1750664700000|2025-06-23 07:45:00|4677.5|4676|4671.5|4670|4679|4677.5|4669.5|4668.5|8002
1750665000000|2025-06-23 07:50:00|4671|4670.5|4670.5|4669.5|4678.5|4677|4668|4667|8245
1750665300000|2025-06-23 07:55:00|4671|4670|4685|4683|4685|4683.5|4671|4670|8647
1750665600000|2025-06-23 08:00:00|4685.5|4683.5|4672|4671|4686|4684.5|4672|4671|6153
1750665900000|2025-06-23 08:05:00|4671|4669.5|4673|4672|4678|4677.5|4670.5|4669|6634
1750666200000|2025-06-23 08:10:00|4674|4672.5|4662|4661|4675.5|4675|4662|4661|4714
1750666500000|2025-06-23 08:15:00|4662.5|4660|4650.5|4649|4662.5|4660|4647|4645.5|5374
1750666800000|2025-06-23 08:20:00|4651|4649.5|4660.5|4659|4661.5|4660.5|4648.5|4647.5|4322
1750667100000|2025-06-23 08:25:00|4661|4660|4669.5|4668.5|4669.5|4668.5|4661|4660|1319
1750667400000|2025-06-23 08:30:00|4670|4669|4667|4666|4670|4669.5|4666.5|4665.5|2639
1750667700000|2025-06-23 08:35:00|4667.5|4666.5|4670|4669|4670.5|4670|4666.5|4666|3420
1750668000000|2025-06-23 08:40:00|4669.5|4668.5|4685|4684|4685|4684|4669.5|4668.5|2586
1750668300000|2025-06-23 08:45:00|4686.5|4685|4705.5|4704|4707|4705.5|4686.5|4685|9239
1750668600000|2025-06-23 08:50:00|4705|4704.5|4696.5|4695|4705.5|4705|4694|4692.5|12114
1750668900000|2025-06-23 08:55:00|4697|4695.5|4686|4685|4698|4697.5|4683.5|4682.5|6682
1750669200000|2025-06-23 09:00:00|4685.5|4684.5|4706.5|4705|4709.5|4708|4685|4684|4280
1750669500000|2025-06-23 09:05:00|4707.5|4706.5|4714.5|4713|4714.5|4713.5|4704|4703.5|3930
1750669800000|2025-06-23 09:10:00|4714|4713.5|4720|4718.5|4723|4722|4714|4713|2860
1750670100000|2025-06-23 09:15:00|4721.5|4720|4724|4723.5|4725|4724|4719.5|4718.5|5466
1750670400000|2025-06-23 09:20:00|4725|4724|4728.5|4727|4729|4727.5|4724.5|4723.5|7042
1750670700000|2025-06-23 09:25:00|4728|4724.5|4719|4717.5|4728.5|4724.5|4719|4717.5|4676
1750671000000|2025-06-23 09:30:00|4719.5|4718|4721|4720|4724.5|4724|4719.5|4718|3967
1750671300000|2025-06-23 09:35:00|4722|4719.5|4729.5|4728.5|4730|4728.5|4721|4719.5|3368
1750671600000|2025-06-23 09:40:00|4730|4729.5|4751|4750|4758.5|4757|4730|4729|5810
1750671900000|2025-06-23 09:45:00|4750.5|4749.5|4759|4757.5|4765|4764|4749|4748|4713
1750672200000|2025-06-23 09:50:00|4761|4758|4773.5|4772.5|4777|4775.5|4761|4758|5057
1750672500000|2025-06-23 09:55:00|4773|4772|4792|4790.5|4793|4792|4773|4772|12102
1750672800000|2025-06-23 10:00:00|4792.5|4791|4788.5|4787.5|4794.5|4793|4773.5|4772|7547
1750673100000|2025-06-23 10:05:00|4789|4788|4796.5|4796|4799.5|4798|4788.5|4787.5|5279
1750673400000|2025-06-23 10:10:00|4797|4795.5|4794.5|4793.5|4813.5|4812.5|4790.5|4789.5|9991
1750673700000|2025-06-23 10:15:00|4793.5|4792|4788|4786.5|4797|4795.5|4788|4786.5|4726
1750674000000|2025-06-23 10:20:00|4787|4786|4786.5|4785|4789.5|4788.5|4783|4782|4009
1750674300000|2025-06-23 10:25:00|4788|4787.5|4787.5|4786|4793|4792|4785|4783.5|2737
1750674600000|2025-06-23 10:30:00|4787|4785.5|4769.5|4768|4787|4785.5|4765|4763.5|5126
1750674900000|2025-06-23 10:35:00|4768.5|4768.5|4761|4760|4771|4769.5|4757.5|4757|2103
1750675200000|2025-06-23 10:40:00|4760.5|4759.5|4753.5|4751.5|4760.5|4759.5|4747|4746|2968
1750675500000|2025-06-23 10:45:00|4753|4752|4760|4758.5|4761.5|4760|4751|4750|3272
1750675800000|2025-06-23 10:50:00|4760.5|4759|4760.5|4759.5|4765|4764|4759|4758.5|3132
1750676100000|2025-06-23 10:55:00|4761|4759|4757.5|4756.5|4762|4761|4755.5|4755|2597
1750676400000|2025-06-23 11:00:00|4758|4757.5|4751|4750|4758.5|4757.5|4747.5|4746.5|3654
1750676700000|2025-06-23 11:05:00|4751.5|4750.5|4754|4753|4757|4756|4749|4748|3048
1750677000000|2025-06-23 11:10:00|4755.5|4755|4760|4759|4760|4759.5|4755.5|4755|3542
1750677300000|2025-06-23 11:15:00|4759.5|4758.5|4760|4759.5|4771|4770|4759|4758.5|2704
1750677600000|2025-06-23 11:20:00|4759.5|4758.5|4759.5|4759|4763|4762.5|4756|4755.5|3320
1750677900000|2025-06-23 11:25:00|4757|4758.5|4754|4752.5|4759.5|4758.5|4751|4750|2524
1750678200000|2025-06-23 11:30:00|4753.5|4753|4750|4749|4755|4754.5|4747|4746.5|3918
1750678500000|2025-06-23 11:35:00|4749.5|4748.5|4749.5|4748.5|4750.5|4749.5|4745.5|4744.5|2290
1750678800000|2025-06-23 11:40:00|4747.5|4747|4747.5|4746.5|4749|4748|4740|4739|3471
1750679100000|2025-06-23 11:45:00|4748|4747|4740.5|4739.5|4749|4748|4732.5|4731.5|4912
1750679400000|2025-06-23 11:50:00|4739.5|4739|4747|4746|4752.5|4751.5|4738|4737.5|2881
1750679700000|2025-06-23 11:55:00|4747.5|4746.5|4754.5|4754|4762|4761.5|4747.5|4746.5|2203
1750680000000|2025-06-23 12:00:00|4755|4753.5|4756.5|4755.5|4760|4759|4755|4753.5|5599
1750680300000|2025-06-23 12:05:00|4758.5|4757.5|4751.5|4750.5|4758.5|4757.5|4747.5|4746|4127
1750680600000|2025-06-23 12:10:00|4751|4750|4758|4757|4764|4763|4750.5|4749.5|4071
1750680900000|2025-06-23 12:15:00|4759|4758|4756|4755|4765.5|4764.5|4755.5|4754.5|3926
1750681200000|2025-06-23 12:20:00|4755.5|4754.5|4756.5|4755.5|4759.5|4758.5|4752|4751.5|3418
1750681500000|2025-06-23 12:25:00|4757|4756|4750.5|4749.5|4758.5|4757.5|4749|4748|2969
1750681800000|2025-06-23 12:30:00|4751.5|4751|4762|4761.5|4762|4761.5|4751.5|4750.5|2349
1750682100000|2025-06-23 12:35:00|4763.5|4762|4767|4766|4767.5|4767|4761|4760|1948
1750682400000|2025-06-23 12:40:00|4766.5|4766.5|4763|4762.5|4769.5|4768.5|4762.5|4761.5|3329
1750682700000|2025-06-23 12:45:00|4760.5|4760|4757|4756.5|4760.5|4760|4751.5|4750|4376
1750683000000|2025-06-23 12:50:00|4757.5|4757|4760|4759.5|4760.5|4759.5|4755.5|4754.5|2952
1750683300000|2025-06-23 12:55:00|4760.5|4758|4760|4759|4760.5|4759.5|4754.5|4753.5|2295
1750683600000|2025-06-23 13:00:00|4760.5|4759.5|4752.5|4751.5|4760.5|4759.5|4751.5|4750.5|2696
1750683900000|2025-06-23 13:05:00|4752|4751|4740|4739|4753|4752|4740|4739|3921
1750684200000|2025-06-23 13:10:00|4739|4738|4733.5|4733|4742.5|4741|4732.5|4731.5|7384
1750684500000|2025-06-23 13:15:00|4733|4732.5|4727.5|4726|4733|4732.5|4725|4724|5478
1750684800000|2025-06-23 13:20:00|4724.5|4726.5|4708.5|4707.5|4724.5|4726.5|4707|4706|8642
1750685100000|2025-06-23 13:25:00|4708|4705|4703.5|4702.5|4709.5|4708.5|4701.5|4700.5|7469
1750685400000|2025-06-23 13:30:00|4705.5|4704.5|4682|4681.5|4705.5|4704.5|4682|4681.5|10763
1750685700000|2025-06-23 13:35:00|4682.5|4680.5|4697.5|4696|4704.5|4703.5|4678.5|4677.5|11911
1750686000000|2025-06-23 13:40:00|4697|4698.5|4703.5|4702.5|4713|4712|4697|4698|4217
1750686300000|2025-06-23 13:45:00|4708|4706|4705.5|4704.5|4709|4708|4699|4698|7069
1750686600000|2025-06-23 13:50:00|4705|4704|4706|4705.5|4710.5|4709.5|4704|4703|7936
1750686900000|2025-06-23 13:55:00|4707.5|4706|4705.5|4704.5|4713.5|4712.5|4704.5|4703.5|7804
1750687200000|2025-06-23 14:00:00|4706|4705|4718.5|4717.5|4721|4720|4706|4705|7562
1750687500000|2025-06-23 14:05:00|4719|4717|4722|4721|4726.5|4725.5|4718|4717|9899
1750687800000|2025-06-23 14:10:00|4720.5|4719.5|4729.5|4728.5|4730|4729.5|4720|4719.5|5739
1750688100000|2025-06-23 14:15:00|4730|4729.5|4735|4734|4736|4735.5|4729|4728|5376
1750688400000|2025-06-23 14:20:00|4735.5|4734.5|4740|4739|4741|4740|4733.5|4732.5|5697
1750688700000|2025-06-23 14:25:00|4738.5|4737.5|4736|4735.5|4741.5|4741|4736|4735|8400
1750689000000|2025-06-23 14:30:00|4735.5|4735|4734|4733.5|4738|4737|4732.5|4731.5|7512
1750689300000|2025-06-23 14:35:00|4733|4733|4730|4729|4734|4733.5|4725|4724.5|6432
1750689600000|2025-06-23 14:40:00|4729.5|4729.5|4729|4728|4734|4733|4727|4726.5|6892
1750689900000|2025-06-23 14:45:00|4729.5|4728.5|4740.5|4739.5|4741|4740|4729|4728|5488
1750690200000|2025-06-23 14:50:00|4740|4740|4736|4735|4742|4741|4732|4731.5|5916
1750690500000|2025-06-23 14:55:00|4735.5|4734.5|4737|4736|4739.5|4738.5|4732.5|4731.5|8903
1750690800000|2025-06-23 15:00:00|4736.5|4735.5|4747.5|4747|4748|4747.5|4736.5|4735.5|4549
1750691100000|2025-06-23 15:05:00|4748|4747.5|4759|4758|4760|4759|4747|4746.5|6550
1750691400000|2025-06-23 15:10:00|4758|4757|4783.5|4782.5|4783.5|4783|4758|4757|6241
1750691700000|2025-06-23 15:15:00|4783|4782|4779.5|4778.5|4785|4784.5|4772.5|4772|7224
1750692000000|2025-06-23 15:20:00|4779|4778|4777|4776.5|4779.5|4779|4775|4774|6534
1750692300000|2025-06-23 15:25:00|4776.5|4776|4770.5|4768.5|4782|4781|4770.5|4768.5|11206
1750748400000|2025-06-24 07:00:00|4928.5|4922|4877|4872.5|4928.5|4922|4859.5|4857.5|21340
1750748700000|2025-06-24 07:05:00|4877.5|4873|4872.5|4870|4878.5|4874|4834.5|4832.5|18669
1750749000000|2025-06-24 07:10:00|4872|4869|4865|4862.5|4872|4870|4861.5|4859.5|6443
1750749300000|2025-06-24 07:15:00|4867|4863|4867|4865.5|4871.5|4870|4862.5|4861.5|14952
1750749600000|2025-06-24 07:20:00|4867.5|4866|4859.5|4858|4871|4869.5|4854.5|4852.5|12882
1750749900000|2025-06-24 07:25:00|4861|4859.5|4853.5|4851.5|4861.5|4860.5|4849|4848|10561
1750750200000|2025-06-24 07:30:00|4852.5|4852|4849|4848.5|4852.5|4852|4839.5|4838.5|5911
1750750500000|2025-06-24 07:35:00|4848.5|4847|4860.5|4859.5|4864.5|4862|4847|4846|2741
1750750800000|2025-06-24 07:40:00|4861|4859|4865.5|4865|4878.5|4876|4861|4859|5368
1750751100000|2025-06-24 07:45:00|4865|4864.5|4870|4868.5|4872|4871|4860.5|4860|4658
1750751400000|2025-06-24 07:50:00|4870.5|4869|4849.5|4848|4875|4874|4843.5|4841.5|6659
1750751700000|2025-06-24 07:55:00|4849|4847|4860.5|4859|4864.5|4862.5|4845.5|4844|3374
1750752000000|2025-06-24 08:00:00|4861|4862|4848.5|4847|4866.5|4864.5|4847.5|4846|3410
1750752300000|2025-06-24 08:05:00|4848|4846|4851|4850.5|4851.5|4850.5|4847|4845.5|3311
1750752600000|2025-06-24 08:10:00|4852|4850|4843|4842|4852|4851|4842.5|4842|3122
1750752900000|2025-06-24 08:15:00|4844|4842.5|4836|4834.5|4844|4843|4834.5|4833.5|3373
1750753200000|2025-06-24 08:20:00|4835.5|4834|4847|4846|4847|4846|4835|4834|4164
1750753500000|2025-06-24 08:25:00|4848.5|4846.5|4861.5|4860|4862|4861|4848|4846.5|3218
1750753800000|2025-06-24 08:30:00|4860.5|4859.5|4852|4850.5|4860.5|4859.5|4849|4848|2973
1750754100000|2025-06-24 08:35:00|4851.5|4849.5|4848|4847|4851.5|4850|4847|4845|3669
1750754400000|2025-06-24 08:40:00|4847.5|4846|4837|4836|4847.5|4846|4836|4834.5|5124
1750754700000|2025-06-24 08:45:00|4837.5|4835.5|4832|4831|4842|4840.5|4831|4829.5|3145
1750755000000|2025-06-24 08:50:00|4831.5|4831.5|4838|4836.5|4841|4840|4831.5|4830|2036
1750755300000|2025-06-24 08:55:00|4837.5|4837|4841.5|4840.5|4841.5|4840.5|4834.5|4833|2523
1750755600000|2025-06-24 09:00:00|4842|4841.5|4842|4840.5|4845|4843.5|4836.5|4835.5|1669
1750755900000|2025-06-24 09:05:00|4841.5|4841|4836|4835|4841.5|4841|4835|4834|1002
1750756200000|2025-06-24 09:10:00|4834.5|4834|4815|4814|4834.5|4834|4814.5|4813.5|3571
1750756500000|2025-06-24 09:15:00|4815.5|4814.5|4818|4816.5|4825|4824|4815|4814|2908
1750756800000|2025-06-24 09:20:00|4815.5|4817|4822.5|4822|4823.5|4822.5|4815|4814.5|4253
1750757100000|2025-06-24 09:25:00|4822|4821|4823|4822|4825|4824.5|4815|4813.5|3177
1750757400000|2025-06-24 09:30:00|4822.5|4821.5|4816.5|4815.5|4822.5|4821.5|4814.5|4814|2667
1750757700000|2025-06-24 09:35:00|4817|4816.5|4820.5|4819|4822.5|4822|4817|4816|1216
1750758000000|2025-06-24 09:40:00|4820|4818.5|4816|4815|4820|4818.5|4810.5|4809.5|2637
1750758300000|2025-06-24 09:45:00|4815|4814.5|4813|4812.5|4817|4816|4811|4810|2631
1750758600000|2025-06-24 09:50:00|4814|4813|4806.5|4805.5|4816|4815|4806.5|4805.5|1688
1750758900000|2025-06-24 09:55:00|4806|4806|4807|4806.5|4807|4806.5|4801.5|4801|2452
1750759200000|2025-06-24 10:00:00|4805.5|4806|4805|4804.5|4812.5|4811.5|4804|4803|1594
1750759500000|2025-06-24 10:05:00|4805.5|4805|4811.5|4810|4811.5|4810.5|4803|4802.5|2717
1750759800000|2025-06-24 10:10:00|4811|4810.5|4815|4814|4816|4814.5|4810|4809.5|1342
1750760100000|2025-06-24 10:15:00|4815.5|4814.5|4824.5|4823|4825.5|4825|4814|4812.5|3617
1750760400000|2025-06-24 10:20:00|4826.5|4825|4834|4833|4836.5|4835.5|4826|4825|7548
1750760700000|2025-06-24 10:25:00|4833.5|4832.5|4829.5|4828.5|4837|4836|4829|4828|3608
1750761000000|2025-06-24 10:30:00|4830.5|4829|4835|4834.5|4836.5|4835|4827.5|4826.5|2735
1750761300000|2025-06-24 10:35:00|4835.5|4834|4840.5|4840|4842|4841|4834|4833|2719
1750761600000|2025-06-24 10:40:00|4841|4840.5|4845|4844|4845.5|4845|4841|4840.5|2439
1750761900000|2025-06-24 10:45:00|4845.5|4844.5|4842|4841|4846|4845|4842|4841|1167
1750762200000|2025-06-24 10:50:00|4840.5|4840|4853|4852.5|4855|4853.5|4839|4837.5|1395
1750762500000|2025-06-24 10:55:00|4851|4852|4844|4843|4853|4852|4844|4843|2394
1750762800000|2025-06-24 11:00:00|4843.5|4842|4829.5|4828.5|4843.5|4842|4829|4828|1818
1750763100000|2025-06-24 11:05:00|4830|4829|4821|4820|4834.5|4833|4819.5|4818.5|2456
1750763400000|2025-06-24 11:10:00|4819|4818.5|4816.5|4815.5|4819|4818.5|4813|4812|1470
1750763700000|2025-06-24 11:15:00|4817|4816|4814|4813|4819|4818|4813|4812.5|824
1750764000000|2025-06-24 11:20:00|4813.5|4813.5|4823.5|4822.5|4823.5|4822.5|4811|4810.5|1514
1750764300000|2025-06-24 11:25:00|4819.5|4818.5|4827|4826|4828|4827.5|4819|4818|2871
1750764600000|2025-06-24 11:30:00|4826|4824.5|4824.5|4823.5|4828.5|4828|4824|4823.5|1267
1750764900000|2025-06-24 11:35:00|4824|4824.5|4834|4833.5|4837|4835.5|4822|4821|1656
1750765200000|2025-06-24 11:40:00|4833.5|4832.5|4828|4827|4833.5|4832.5|4827|4825.5|1458
1750765500000|2025-06-24 11:45:00|4828.5|4827.5|4828.5|4828|4829|4828|4825|4824|826
1750765800000|2025-06-24 11:50:00|4828|4827.5|4830.5|4829.5|4831|4830.5|4823.5|4823|1316
1750766100000|2025-06-24 11:55:00|4835|4834|4833|4832|4835|4834|4830|4829.5|1615
1750766400000|2025-06-24 12:00:00|4832.5|4829|4830.5|4829.5|4833.5|4833|4830|4829|2545
1750766700000|2025-06-24 12:05:00|4830|4830.5|4818.5|4817|4832|4831|4818|4817|875
1750767000000|2025-06-24 12:10:00|4818|4817.5|4814.5|4813.5|4823.5|4823|4814.5|4813.5|2032
1750767300000|2025-06-24 12:15:00|4815|4814|4807|4806|4815|4814|4805|4804|3385
1750767600000|2025-06-24 12:20:00|4806.5|4805|4808|4807|4809|4808.5|4805|4804|1405
1750767900000|2025-06-24 12:25:00|4807.5|4806.5|4812.5|4811.5|4812.5|4811.5|4805.5|4805|378
1750768200000|2025-06-24 12:30:00|4812|4808.5|4806.5|4805.5|4812|4810|4802.5|4801.5|3041
1750768500000|2025-06-24 12:35:00|4807|4806.5|4804|4802.5|4807|4806.5|4800|4799.5|1424
1750768800000|2025-06-24 12:40:00|4803.5|4803|4806.5|4806|4806.5|4806|4802|4801|670
1750769100000|2025-06-24 12:45:00|4807|4806.5|4802|4801|4809|4808|4802|4801|1495
1750769400000|2025-06-24 12:50:00|4801.5|4801.5|4812.5|4812|4816.5|4815.5|4801.5|4801.5|1756
1750769700000|2025-06-24 12:55:00|4813|4812.5|4816.5|4815.5|4819.5|4818|4808|4806.5|1227
1750770000000|2025-06-24 13:00:00|4815|4814.5|4807.5|4807|4815.5|4815|4806.5|4805.5|1396
1750770300000|2025-06-24 13:05:00|4807|4806.5|4801|4800.5|4808.5|4808|4797|4796|1340
1750770600000|2025-06-24 13:10:00|4802|4801|4806.5|4805.5|4810|4809.5|4799|4798.5|4150
1750770900000|2025-06-24 13:15:00|4806|4806|4810|4809|4815|4814|4803.5|4803|3736
1750771200000|2025-06-24 13:20:00|4811|4809.5|4812.5|4811|4812.5|4811.5|4808.5|4807.5|2367
1750771500000|2025-06-24 13:25:00|4812|4810.5|4814.5|4814|4817.5|4816.5|4808|4807.5|2438
1750771800000|2025-06-24 13:30:00|4815|4813.5|4822.5|4821.5|4831|4830.5|4813.5|4813|6117
1750772100000|2025-06-24 13:35:00|4824.5|4821|4828.5|4828|4831|4830.5|4824.5|4821|4157
1750772400000|2025-06-24 13:40:00|4829|4827.5|4823|4822.5|4829.5|4829|4823|4822|5069
1750772700000|2025-06-24 13:45:00|4823.5|4823|4807.5|4807|4824.5|4823.5|4807.5|4807|3741
1750773000000|2025-06-24 13:50:00|4807|4806|4801|4800|4807|4806|4799|4798.5|2745
1750773300000|2025-06-24 13:55:00|4803.5|4800.5|4812|4811|4812.5|4811.5|4798.5|4798|3401
1750773600000|2025-06-24 14:00:00|4812.5|4812|4808|4807.5|4816|4815|4805.5|4804.5|3266
1750773900000|2025-06-24 14:05:00|4812|4811.5|4810.5|4810|4816.5|4815.5|4808|4807.5|2585
1750774200000|2025-06-24 14:10:00|4808.5|4809.5|4802|4801|4810.5|4810|4798|4797|3066
1750774500000|2025-06-24 14:15:00|4801.5|4801.5|4812.5|4811.5|4818.5|4817.5|4800|4799|3551
1750774800000|2025-06-24 14:20:00|4812|4811|4813|4812|4814.5|4813.5|4809.5|4808.5|2987
1750775100000|2025-06-24 14:25:00|4815.5|4812.5|4813.5|4812.5|4815.5|4815|4810|4809|4431
1750775400000|2025-06-24 14:30:00|4814.5|4813.5|4815.5|4814.5|4818|4817.5|4810|4809.5|3467
1750775700000|2025-06-24 14:35:00|4814.5|4814|4819.5|4818.5|4823|4822|4813.5|4813|2822
1750776000000|2025-06-24 14:40:00|4820|4819|4823.5|4822.5|4826|4825|4819|4818.5|2787
1750776300000|2025-06-24 14:45:00|4823|4822|4824|4823|4825.5|4825|4820|4819|3646
1750776600000|2025-06-24 14:50:00|4823.5|4822.5|4822|4821|4823.5|4823|4818.5|4817.5|2220
1750776900000|2025-06-24 14:55:00|4824|4821.5|4823|4822|4829.5|4829|4823|4821.5|4639
1750777200000|2025-06-24 15:00:00|4822|4821.5|4818.5|4817.5|4827.5|4827|4818|4817.5|2633
1750777500000|2025-06-24 15:05:00|4820|4818.5|4814.5|4814|4822|4821|4814|4813|2738
1750777800000|2025-06-24 15:10:00|4815.5|4814.5|4809|4808|4815.5|4814.5|4809|4808|3444
1750778100000|2025-06-24 15:15:00|4808.5|4808.5|4804|4803|4812.5|4811.5|4803.5|4802.5|3613
1750778400000|2025-06-24 15:20:00|4804.5|4804|4817.5|4816.5|4817.5|4816.5|4804|4803.5|5871
1750778700000|2025-06-24 15:25:00|4816.5|4816|4818|4816.5|4821|4820|4815.5|4814.5|5271
1750834800000|2025-06-25 07:00:00|4844|4841.5|4828|4827|4844.5|4841.5|4818.5|4816.5|3773
1750835100000|2025-06-25 07:05:00|4828.5|4826|4802.5|4802|4828.5|4827|4799|4797.5|6296
1750835400000|2025-06-25 07:10:00|4804|4801|4818.5|4818|4821|4820|4804|4801|4743
1750835700000|2025-06-25 07:15:00|4820|4818.5|4817.5|4816.5|4821.5|4820.5|4811.5|4810.5|4284
1750836000000|2025-06-25 07:20:00|4818.5|4817.5|4817|4816|4823|4822|4816|4815|4597
1750836300000|2025-06-25 07:25:00|4816|4815.5|4811|4810|4819|4818.5|4811|4810|5452
1750836600000|2025-06-25 07:30:00|4811.5|4811|4812|4810.5|4819.5|4818.5|4806|4805|5790
1750836900000|2025-06-25 07:35:00|4813|4811|4820.5|4819|4821|4820.5|4812.5|4810.5|4747
1750837200000|2025-06-25 07:40:00|4820|4818.5|4816.5|4816|4821|4820|4814.5|4813.5|2596
1750837500000|2025-06-25 07:45:00|4816|4815.5|4813|4812.5|4818.5|4817.5|4812|4811|1490
1750837800000|2025-06-25 07:50:00|4814|4812|4816.5|4816|4819|4818.5|4813.5|4812|547
1750838100000|2025-06-25 07:55:00|4817|4816.5|4800.5|4799|4817.5|4817|4800.5|4799|2996
1750838400000|2025-06-25 08:00:00|4802.5|4799.5|4811|4810|4814.5|4813.5|4802.5|4799|2439
1750838700000|2025-06-25 08:05:00|4810.5|4809.5|4807|4806|4811|4810|4804|4803|1888
1750839000000|2025-06-25 08:10:00|4805.5|4806.5|4791|4790|4808|4807.5|4788.5|4787|2612
1750839300000|2025-06-25 08:15:00|4790.5|4789.5|4786.5|4785.5|4792|4791|4785.5|4784.5|2780
1750839600000|2025-06-25 08:20:00|4787|4786|4784|4783.5|4789|4788.5|4783.5|4783|3160
1750839900000|2025-06-25 08:25:00|4783.5|4783|4777.5|4776.5|4785|4784|4776.5|4775.5|3328
1750840200000|2025-06-25 08:30:00|4777|4777|4782|4781|4785.5|4785|4776|4775.5|3003
1750840500000|2025-06-25 08:35:00|4781|4780|4783|4782|4783.5|4782.5|4777|4776|1716
1750840800000|2025-06-25 08:40:00|4783.5|4783|4799|4797.5|4799.5|4798|4783.5|4782.5|2092
1750841100000|2025-06-25 08:45:00|4799.5|4798|4793|4792|4800|4799|4791.5|4791|1860
1750841400000|2025-06-25 08:50:00|4793.5|4792.5|4798.5|4797.5|4798.5|4798|4793.5|4792|996
1750841700000|2025-06-25 08:55:00|4797.5|4798|4798.5|4798|4801|4800|4797.5|4796.5|1697
1750842000000|2025-06-25 09:00:00|4799|4798.5|4798.5|4798|4800.5|4800|4798.5|4797.5|958
1750842300000|2025-06-25 09:05:00|4799|4797.5|4810|4809|4810|4809|4799|4797.5|2174
1750842600000|2025-06-25 09:10:00|4812|4811|4812.5|4811.5|4814.5|4814|4810|4809|2305
1750842900000|2025-06-25 09:15:00|4813.5|4811|4830|4829|4830.5|4829.5|4813.5|4811|4671
1750843200000|2025-06-25 09:20:00|4829.5|4828.5|4829.5|4828.5|4835|4834.5|4828.5|4827|3520
1750843500000|2025-06-25 09:25:00|4831|4830|4833.5|4833|4833.5|4833|4828|4827|2076
1750843800000|2025-06-25 09:30:00|4834|4832.5|4830.5|4830|4834|4832.5|4827|4826.5|1682
1750844100000|2025-06-25 09:35:00|4831.5|4829.5|4832|4831|4833|4832.5|4828.5|4828|2279
1750844400000|2025-06-25 09:40:00|4832.5|4831.5|4834|4833|4837.5|4836.5|4830.5|4830|1757
1750844700000|2025-06-25 09:45:00|4834.5|4831.5|4828|4827|4834.5|4832|4825.5|4825|1789
1750845000000|2025-06-25 09:50:00|4829|4827.5|4825|4824|4831|4830.5|4825|4824|1665
1750845300000|2025-06-25 09:55:00|4824.5|4823|4825.5|4824.5|4826|4825.5|4820|4819|2952
1750845600000|2025-06-25 10:00:00|4826|4825.5|4832|4831.5|4832|4831.5|4825.5|4825|1293
1750845900000|2025-06-25 10:05:00|4833.5|4831|4833.5|4832.5|4839|4838|4832|4831|2184
1750846200000|2025-06-25 10:10:00|4834|4833|4842|4841|4844|4843|4832|4831|2191
1750846500000|2025-06-25 10:15:00|4843|4842.5|4842.5|4841|4843.5|4842.5|4839|4838|1730
1750846800000|2025-06-25 10:20:00|4841.5|4841.5|4846|4845|4847.5|4846.5|4841|4839.5|2339
1750847100000|2025-06-25 10:25:00|4847|4846|4849|4847.5|4850|4849|4842|4840.5|1798
1750847400000|2025-06-25 10:30:00|4850|4848|4850.5|4850|4851.5|4850.5|4846|4845|1290
1750847700000|2025-06-25 10:35:00|4851|4850.5|4845|4843.5|4854.5|4853.5|4843|4841.5|2110
1750848000000|2025-06-25 10:40:00|4844.5|4844|4843|4842|4847.5|4847|4840.5|4839.5|2369
1750848300000|2025-06-25 10:45:00|4844|4843|4848|4847|4853.5|4852|4844|4843|2224
1750848600000|2025-06-25 10:50:00|4848.5|4847.5|4849|4848.5|4849.5|4849|4846.5|4845.5|2754
1750848900000|2025-06-25 10:55:00|4849.5|4849|4850.5|4850|4853|4852|4849|4849|1129
1750849200000|2025-06-25 11:00:00|4851|4850.5|4847.5|4847|4852.5|4852|4847.5|4846.5|2939
1750849500000|2025-06-25 11:05:00|4846|4846.5|4842.5|4841.5|4846|4846.5|4833|4832|3502
1750849800000|2025-06-25 11:10:00|4842|4842|4844|4842.5|4845|4844|4841.5|4840.5|1554
1750850100000|2025-06-25 11:15:00|4843.5|4843|4843|4842|4847.5|4846|4841.5|4841|2941
1750850400000|2025-06-25 11:20:00|4842.5|4841|4846|4845|4846|4845.5|4840.5|4839.5|968
1750850700000|2025-06-25 11:25:00|4847|4846.5|4849|4848.5|4852|4851.5|4846|4845|627
1750851000000|2025-06-25 11:30:00|4848.5|4848|4852|4851|4854|4853|4848.5|4848|816
1750851300000|2025-06-25 11:35:00|4851|4850.5|4852|4850.5|4853.5|4852.5|4850|4849|515
1750851600000|2025-06-25 11:40:00|4851.5|4851.5|4855.5|4855|4856|4855.5|4851|4851.5|2433
1750851900000|2025-06-25 11:45:00|4854.5|4854|4867|4866|4867|4866|4854.5|4854|1445
1750852200000|2025-06-25 11:50:00|4866.5|4865.5|4877|4876.5|4879.5|4879|4866.5|4865|2122
1750852500000|2025-06-25 11:55:00|4878|4877|4873.5|4872.5|4882|4881.5|4873.5|4872.5|1659
1750852800000|2025-06-25 12:00:00|4875|4874|4867|4866|4877|4875.5|4866.5|4865.5|1308
1750853100000|2025-06-25 12:05:00|4868|4866.5|4868.5|4867.5|4873|4872|4865.5|4865|976
1750853400000|2025-06-25 12:10:00|4868|4867|4870|4869|4871|4870|4864.5|4863|1050
1750853700000|2025-06-25 12:15:00|4871.5|4870.5|4870|4868.5|4873|4872.5|4869.5|4868.5|2029
1750854000000|2025-06-25 12:20:00|4869.5|4869|4871.5|4870.5|4871.5|4871|4866.5|4865.5|1656
1750854300000|2025-06-25 12:25:00|4871|4869.5|4872.5|4871.5|4873.5|4872.5|4870|4869.5|1109
1750854600000|2025-06-25 12:30:00|4874.5|4872|4869.5|4868.5|4876.5|4875|4868.5|4867.5|1644
1750854900000|2025-06-25 12:35:00|4870|4869|4872.5|4871.5|4873.5|4873|4868|4867.5|1312
1750855200000|2025-06-25 12:40:00|4872|4872|4866.5|4865.5|4873.5|4873|4866|4865.5|1554
1750855500000|2025-06-25 12:45:00|4866|4865|4857|4856|4869|4868.5|4856.5|4856|3970
1750855800000|2025-06-25 12:50:00|4856.5|4855.5|4854|4853|4860|4859.5|4852.5|4852|1410
1750856100000|2025-06-25 12:55:00|4854.5|4853.5|4853|4852|4856.5|4855.5|4852.5|4851.5|1196
1750856400000|2025-06-25 13:00:00|4853.5|4852.5|4851|4850|4854.5|4853.5|4850|4849.5|1668
1750856700000|2025-06-25 13:05:00|4850.5|4849|4842|4841.5|4851|4850|4841|4840.5|3045
1750857000000|2025-06-25 13:10:00|4842.5|4841|4846.5|4845.5|4848.5|4847.5|4841.5|4841|3494
1750857300000|2025-06-25 13:15:00|4846|4845|4841|4840.5|4846|4845|4838.5|4837.5|2036
1750857600000|2025-06-25 13:20:00|4840.5|4840|4846.5|4846|4848.5|4847.5|4840.5|4839.5|2038
1750857900000|2025-06-25 13:25:00|4845.5|4845|4847|4846|4851|4850.5|4845|4844|2680
1750858200000|2025-06-25 13:30:00|4846.5|4845.5|4839.5|4838.5|4846.5|4845.5|4839.5|4838.5|3589
1750858500000|2025-06-25 13:35:00|4839|4838|4835|4834.5|4839.5|4838|4830.5|4830|3047
1750858800000|2025-06-25 13:40:00|4834.5|4834|4833.5|4833|4837|4836|4829|4828.5|2731
1750859100000|2025-06-25 13:45:00|4833|4832.5|4847.5|4846.5|4856|4855.5|4832|4831.5|7067
1750859400000|2025-06-25 13:50:00|4846|4845.5|4838.5|4837.5|4846.5|4846|4838.5|4837.5|2215
1750859700000|2025-06-25 13:55:00|4840.5|4839.5|4840|4839|4844|4843.5|4839|4838|1930
1750860000000|2025-06-25 14:00:00|4840.5|4838|4832|4831|4840.5|4838.5|4831.5|4831|2361
1750860300000|2025-06-25 14:05:00|4831.5|4830|4840.5|4839.5|4841.5|4841|4831.5|4830|3921
1750860600000|2025-06-25 14:10:00|4840|4839|4831|4830|4843|4842|4827|4826|1698
1750860900000|2025-06-25 14:15:00|4830.5|4829.5|4834|4833.5|4835|4834|4827.5|4826.5|2106
1750861200000|2025-06-25 14:20:00|4833|4833|4831|4830|4841|4840|4830.5|4830|2182
1750861500000|2025-06-25 14:25:00|4830.5|4829|4823.5|4823|4835.5|4835|4822|4821|4565
1750861800000|2025-06-25 14:30:00|4823|4822.5|4816.5|4816|4827.5|4826.5|4816|4815.5|4968
1750862100000|2025-06-25 14:35:00|4817|4816.5|4821.5|4821|4824.5|4823.5|4817|4816.5|4240
1750862400000|2025-06-25 14:40:00|4822|4821.5|4822.5|4821.5|4824.5|4824|4820|4819.5|2773
1750862700000|2025-06-25 14:45:00|4822|4822|4813|4812|4825|4824.5|4812.5|4812|2258
1750863000000|2025-06-25 14:50:00|4812|4811|4812.5|4811.5|4814.5|4814|4810.5|4809|2221
1750863300000|2025-06-25 14:55:00|4812|4812|4804.5|4804|4814.5|4814|4804|4803.5|2072
1750863600000|2025-06-25 15:00:00|4805|4804.5|4802.5|4802|4805.5|4804.5|4800.5|4800|3561
1750863900000|2025-06-25 15:05:00|4803.5|4802.5|4801|4800.5|4805|4804|4798.5|4797.5|3268
1750864200000|2025-06-25 15:10:00|4800.5|4800|4795|4794.5|4801|4800.5|4794|4793|3805
1750864500000|2025-06-25 15:15:00|4795.5|4794|4796.5|4795.5|4798.5|4798|4794|4793.5|3527
1750864800000|2025-06-25 15:20:00|4796|4795|4797|4796|4797|4796.5|4793.5|4792.5|2613
1750865100000|2025-06-25 15:25:00|4796.5|4796.5|4799|4798.5|4803.5|4803|4796|4795.5|3693
1750921200000|2025-06-26 07:00:00|4793.5|4790.5|4819.5|4817.5|4820|4817.5|4793.5|4790|3038
1750921500000|2025-06-26 07:05:00|4822.5|4820|4830|4829|4835.5|4834|4818|4816|4460
1750921800000|2025-06-26 07:10:00|4831|4829.5|4850.5|4849|4857|4855.5|4828.5|4827|10036
1750922100000|2025-06-26 07:15:00|4851|4850|4840|4839.5|4853|4852|4835|4834|6719
1750922400000|2025-06-26 07:20:00|4838.5|4838|4823.5|4822|4838.5|4838|4820|4818.5|5564
1750922700000|2025-06-26 07:25:00|4823|4822.5|4821.5|4820|4824|4823|4819|4818|1214
1750923000000|2025-06-26 07:30:00|4822|4820.5|4813.5|4812|4822|4821|4812|4811|2271
1750923300000|2025-06-26 07:35:00|4812.5|4811.5|4812|4811|4815.5|4814.5|4809|4808|2293
1750923600000|2025-06-26 07:40:00|4811|4810|4804|4803.5|4811|4810|4796.5|4795|2761
1750923900000|2025-06-26 07:45:00|4804.5|4800.5|4810|4809.5|4814.5|4813|4802|4800.5|1609
1750924200000|2025-06-26 07:50:00|4811|4810.5|4800.5|4799.5|4811|4810.5|4797|4796.5|1789
1750924500000|2025-06-26 07:55:00|4800|4800|4803|4802|4805|4803.5|4798.5|4798|1508
1750924800000|2025-06-26 08:00:00|4802.5|4802.5|4808.5|4808|4810|4809.5|4802.5|4801.5|668
1750925100000|2025-06-26 08:05:00|4810|4809|4814|4813.5|4818.5|4817.5|4810|4809|1755
1750925400000|2025-06-26 08:10:00|4814.5|4814|4816|4815|4819.5|4818.5|4814|4813|1092
1750925700000|2025-06-26 08:15:00|4815|4814.5|4828.5|4827.5|4828.5|4828|4815|4814.5|1653
1750926000000|2025-06-26 08:20:00|4826.5|4825.5|4822|4821|4826.5|4825.5|4821.5|4820.5|1010
1750926300000|2025-06-26 08:25:00|4821.5|4820.5|4821.5|4820.5|4823|4822.5|4820.5|4819.5|1069
1750926600000|2025-06-26 08:30:00|4822|4821|4818|4817|4822|4821|4817|4816|737
1750926900000|2025-06-26 08:35:00|4820.5|4817.5|4819|4818|4822|4821.5|4815.5|4815|859
1750927200000|2025-06-26 08:40:00|4818.5|4817.5|4817.5|4816|4818.5|4817.5|4810.5|4810|1371
1750927500000|2025-06-26 08:45:00|4817|4816.5|4810|4809.5|4817|4816.5|4808.5|4807.5|1481
1750927800000|2025-06-26 08:50:00|4808|4806.5|4807.5|4806.5|4814|4813|4807|4806|1029
1750928100000|2025-06-26 08:55:00|4807|4805.5|4807|4806|4807.5|4806.5|4803|4802|1272
1750928400000|2025-06-26 09:00:00|4807.5|4806.5|4804|4803.5|4807.5|4806.5|4802|4801.5|1751
1750928700000|2025-06-26 09:05:00|4804.5|4804|4791|4790|4806.5|4806|4791|4790|983
1750929000000|2025-06-26 09:10:00|4790|4790.5|4786|4785|4791|4790.5|4779.5|4778.5|2036
1750929300000|2025-06-26 09:15:00|4788.5|4788|4784.5|4783.5|4792|4791|4784|4782.5|2573
1750929600000|2025-06-26 09:20:00|4784|4784|4782.5|4782|4786.5|4785.5|4782|4781|1870
1750929900000|2025-06-26 09:25:00|4780.5|4780|4781.5|4781|4786.5|4786|4779|4778|2446
1750930200000|2025-06-26 09:30:00|4782|4782.5|4782.5|4781.5|4787|4786.5|4781|4780|2612
1750930500000|2025-06-26 09:35:00|4782|4780.5|4774|4773.5|4782|4781|4773|4772|3567
1750930800000|2025-06-26 09:40:00|4773|4773|4780|4779.5|4780|4779.5|4771|4770|2721
1750931100000|2025-06-26 09:45:00|4779|4779|4778|4777.5|4781|4780.5|4778|4776.5|1360
1750931400000|2025-06-26 09:50:00|4779.5|4778.5|4775.5|4774.5|4780.5|4780|4775|4774.5|2080
1750931700000|2025-06-26 09:55:00|4776|4775.5|4773|4772.5|4776|4775.5|4770|4768.5|2908
1750932000000|2025-06-26 10:00:00|4772.5|4771.5|4777|4776.5|4777|4776.5|4768.5|4767|2001
1750932300000|2025-06-26 10:05:00|4777.5|4777|4785|4784.5|4788|4787|4777|4776.5|1359
1750932600000|2025-06-26 10:10:00|4784|4783.5|4786.5|4785.5|4787.5|4787|4784|4783|1583
1750932900000|2025-06-26 10:15:00|4787.5|4787|4784.5|4783.5|4788|4787|4781.5|4780.5|1816
1750933200000|2025-06-26 10:20:00|4785|4784|4787|4786|4787|4786.5|4784.5|4783.5|1401
1750933500000|2025-06-26 10:25:00|4786|4786.5|4779|4778|4786.5|4786.5|4779|4778|1227
1750933800000|2025-06-26 10:30:00|4778.5|4777.5|4780|4779.5|4782|4781.5|4778.5|4777.5|354
1750934100000|2025-06-26 10:35:00|4779.5|4779|4769.5|4768.5|4780|4779|4769.5|4768.5|1305
1750934400000|2025-06-26 10:40:00|4769|4767.5|4763.5|4762.5|4770.5|4770|4763|4762.5|1758
1750934700000|2025-06-26 10:45:00|4762.5|4762|4761|4760.5|4763|4762.5|4757|4756|1633
1750935000000|2025-06-26 10:50:00|4760.5|4759.5|4758|4757.5|4766|4765|4756.5|4756|2224
1750935300000|2025-06-26 10:55:00|4758.5|4758|4763.5|4762.5|4766|4765.5|4758.5|4758|2186
1750935600000|2025-06-26 11:00:00|4762.5|4761.5|4759.5|4758.5|4764|4763.5|4759|4758.5|2099
1750935900000|2025-06-26 11:05:00|4759|4756.5|4754|4753|4759|4756.5|4753.5|4753|1550
1750936200000|2025-06-26 11:10:00|4755|4754|4755.5|4754.5|4758|4757.5|4750|4749|1617
1750936500000|2025-06-26 11:15:00|4756|4755|4758|4757.5|4758.5|4757.5|4753.5|4753|2166
1750936800000|2025-06-26 11:20:00|4759|4758|4757.5|4756.5|4762.5|4762|4755.5|4755|967
1750937100000|2025-06-26 11:25:00|4757|4757|4757.5|4756.5|4759|4758.5|4755|4754.5|1408
1750937400000|2025-06-26 11:30:00|4757|4755.5|4766|4765|4767.5|4766.5|4754.5|4753.5|1595
1750937700000|2025-06-26 11:35:00|4767|4766|4757.5|4756|4767.5|4766|4757|4756|1630
1750938000000|2025-06-26 11:40:00|4757|4756.5|4756|4755|4757|4756.5|4754|4753|1633
1750938300000|2025-06-26 11:45:00|4755.5|4754.5|4755.5|4754.5|4756.5|4756|4750|4749.5|1423
1750938600000|2025-06-26 11:50:00|4756|4755|4766.5|4765.5|4766.5|4766|4755.5|4754.5|1401
1750938900000|2025-06-26 11:55:00|4768.5|4766|4773|4772.5|4773.5|4772.5|4767.5|4766|6324
1750939200000|2025-06-26 12:00:00|4775|4773.5|4769.5|4768.5|4775|4773.5|4769.5|4768.5|3687
1750939500000|2025-06-26 12:05:00|4770|4769|4769|4768|4774.5|4774|4766.5|4766|4854
1750939800000|2025-06-26 12:10:00|4768.5|4767|4777|4775.5|4780|4779|4767.5|4767|4774
1750940100000|2025-06-26 12:15:00|4779|4778.5|4779.5|4779|4779.5|4779|4775|4774|4905
1750940400000|2025-06-26 12:20:00|4782|4781.5|4779.5|4778.5|4782.5|4782|4778.5|4777.5|3351
1750940700000|2025-06-26 12:25:00|4779|4782|4784.5|4782|4788.5|4787|4779|4780.5|5033
1750941000000|2025-06-26 12:30:00|4784|4782.5|4772|4771|4784|4782.5|4769|4767.5|5282
1750941300000|2025-06-26 12:35:00|4773|4771.5|4779|4777.5|4779|4778.5|4770.5|4769.5|4485
1750941600000|2025-06-26 12:40:00|4778|4778|4780|4778.5|4780|4779|4775.5|4775|4532
1750941900000|2025-06-26 12:45:00|4781|4779|4779.5|4778|4781.5|4780.5|4778|4777|4814
1750942200000|2025-06-26 12:50:00|4779|4778.5|4771.5|4771|4781|4780.5|4769|4768.5|3902
1750942500000|2025-06-26 12:55:00|4771|4770.5|4774.5|4773.5|4776|4775.5|4771|4770.5|4313
1750942800000|2025-06-26 13:00:00|4773|4772|4771|4769.5|4778|4777|4767|4765.5|5049
1750943100000|2025-06-26 13:05:00|4771.5|4770|4767.5|4766.5|4772.5|4771.5|4766|4765|3583
1750943400000|2025-06-26 13:10:00|4768|4767.5|4766.5|4766|4770.5|4770|4766|4765.5|2342
1750943700000|2025-06-26 13:15:00|4766|4765.5|4767.5|4766.5|4770.5|4769.5|4763.5|4762.5|3270
1750944000000|2025-06-26 13:20:00|4766.5|4765.5|4770.5|4769.5|4771.5|4770|4765|4764|2391
1750944300000|2025-06-26 13:25:00|4771|4770.5|4772.5|4772|4775|4774.5|4770.5|4769.5|3008
1750944600000|2025-06-26 13:30:00|4773|4771.5|4765|4764|4774|4773.5|4762|4761.5|7127
1750944900000|2025-06-26 13:35:00|4765.5|4765|4755.5|4755|4768.5|4768|4752|4751|6791
1750945200000|2025-06-26 13:40:00|4756.5|4756|4758.5|4758|4769|4767.5|4756.5|4756|5855
1750945500000|2025-06-26 13:45:00|4759.5|4759|4752.5|4751|4760|4759.5|4745.5|4744|5048
1750945800000|2025-06-26 13:50:00|4753|4751.5|4755|4754|4756|4755.5|4750|4749|3933
1750946100000|2025-06-26 13:55:00|4755.5|4754.5|4750.5|4749.5|4755.5|4754.5|4745.5|4744.5|4986
1750946400000|2025-06-26 14:00:00|4751.5|4750|4755.5|4755|4757|4756.5|4751|4750|5249
1750946700000|2025-06-26 14:05:00|4756|4755.5|4749.5|4748.5|4756|4755.5|4747|4746.5|2025
1750947000000|2025-06-26 14:10:00|4749|4749|4747.5|4746.5|4749.5|4749|4744.5|4743.5|2087
1750947300000|2025-06-26 14:15:00|4748|4747|4753.5|4752.5|4760.5|4760|4748|4747|3919
1750947600000|2025-06-26 14:20:00|4753|4753.5|4750.5|4749.5|4757|4756.5|4749|4748.5|2373
1750947900000|2025-06-26 14:25:00|4751.5|4750|4758|4757.5|4758.5|4758|4750.5|4749.5|2720
1750948200000|2025-06-26 14:30:00|4758.5|4758|4768.5|4768|4768.5|4768|4758|4757.5|2622
1750948500000|2025-06-26 14:35:00|4769|4767.5|4766.5|4765.5|4769|4768.5|4762|4761|4718
1750948800000|2025-06-26 14:40:00|4765|4764|4768.5|4767.5|4773|4772.5|4765|4764|3724
1750949100000|2025-06-26 14:45:00|4767.5|4767|4769.5|4768.5|4770.5|4770|4766|4765|3918
1750949400000|2025-06-26 14:50:00|4768|4767|4769.5|4768.5|4770.5|4769.5|4765.5|4764.5|2958
1750949700000|2025-06-26 14:55:00|4770|4769|4776.5|4775.5|4781.5|4781|4768|4767.5|4493
1750950000000|2025-06-26 15:00:00|4777|4776|4778.5|4777.5|4781|4780.5|4775.5|4774.5|3465
1750950300000|2025-06-26 15:05:00|4779.5|4779|4786|4785|4787|4786.5|4778|4777|3215
1750950600000|2025-06-26 15:10:00|4785.5|4784.5|4783|4782.5|4788|4787.5|4781.5|4780.5|3085
1750950900000|2025-06-26 15:15:00|4783.5|4783|4800|4799|4800|4799|4783.5|4783|3153
1750951200000|2025-06-26 15:20:00|4800.5|4800|4807|4806.5|4808|4807|4800.5|4800|4267
1750951500000|2025-06-26 15:25:00|4807.5|4807|4802|4801|4810|4809.5|4801.5|4800.5|5395
1751007600000|2025-06-27 07:00:00|4798|4795.5|4775|4772.5|4805|4800.5|4772.5|4770|4449
1751007900000|2025-06-27 07:05:00|4774.5|4773|4760|4759|4780.5|4778|4759|4757.5|3585
1751008200000|2025-06-27 07:10:00|4759.5|4758.5|4764|4763.5|4767|4765.5|4759|4758|2346
1751008500000|2025-06-27 07:15:00|4761|4760|4753|4751.5|4761|4760|4746|4745.5|4095
1751008800000|2025-06-27 07:20:00|4753.5|4752.5|4758.5|4758|4764|4762.5|4753.5|4752.5|3117
1751009100000|2025-06-27 07:25:00|4759|4758.5|4753|4752|4762|4761|4752|4751.5|1466
1751009400000|2025-06-27 07:30:00|4753.5|4752.5|4748|4747|4756.5|4755.5|4744.5|4743.5|5263
1751009700000|2025-06-27 07:35:00|4749|4747.5|4728.5|4727.5|4749|4748.5|4728|4727.5|4582
1751010000000|2025-06-27 07:40:00|4730|4729|4732|4731|4736.5|4736|4729|4728|4626
1751010300000|2025-06-27 07:45:00|4731.5|4729|4727.5|4726|4732|4731|4722|4721.5|3073
1751010600000|2025-06-27 07:50:00|4729|4726.5|4720|4719|4731|4729.5|4718|4716.5|4428
1751010900000|2025-06-27 07:55:00|4721|4720|4715.5|4715|4722.5|4722|4713|4712.5|2156
1751011200000|2025-06-27 08:00:00|4715|4714.5|4717.5|4717|4723|4722.5|4714|4713.5|4173
1751011500000|2025-06-27 08:05:00|4719|4718.5|4717.5|4717|4720.5|4720|4710|4709|3621
1751011800000|2025-06-27 08:10:00|4717|4716|4721|4719.5|4722|4721|4716.5|4716|2336
1751012100000|2025-06-27 08:15:00|4720.5|4720|4716.5|4715.5|4722|4721.5|4714.5|4714|1835
1751012400000|2025-06-27 08:20:00|4717|4714|4715|4714|4717|4716|4713|4712|2074
1751012700000|2025-06-27 08:25:00|4714.5|4713|4719.5|4718.5|4719.5|4718.5|4713|4712.5|2111
1751013000000|2025-06-27 08:30:00|4720|4719|4723|4722|4725|4724.5|4719|4718.5|2043
1751013300000|2025-06-27 08:35:00|4723.5|4723|4719.5|4718.5|4724|4723|4715.5|4714.5|2870
1751013600000|2025-06-27 08:40:00|4718.5|4719|4718|4717.5|4718.5|4719|4714.5|4713.5|2272
1751013900000|2025-06-27 08:45:00|4717.5|4717|4722.5|4722|4722.5|4722|4715.5|4714.5|2087
1751014200000|2025-06-27 08:50:00|4722|4721.5|4723|4722|4724|4723.5|4721|4720.5|1291
1751014500000|2025-06-27 08:55:00|4724.5|4722.5|4726|4725|4727|4726.5|4722|4721.5|3693
1751014800000|2025-06-27 09:00:00|4728|4726.5|4728.5|4728|4734.5|4733|4726.5|4725.5|4627
1751015100000|2025-06-27 09:05:00|4729.5|4728.5|4729|4728.5|4732|4731.5|4727.5|4726.5|1900
1751015400000|2025-06-27 09:10:00|4728.5|4728|4723.5|4723|4729|4728.5|4723.5|4722.5|895
1751015700000|2025-06-27 09:15:00|4723|4722.5|4726.5|4726|4726.5|4726|4719.5|4719|2275
1751016000000|2025-06-27 09:20:00|4728|4726.5|4722|4721.5|4729.5|4728.5|4721.5|4720.5|3115
1751016300000|2025-06-27 09:25:00|4721.5|4720.5|4727.5|4726.5|4729|4728.5|4721|4720.5|1925
1751016600000|2025-06-27 09:30:00|4727|4726|4727.5|4727|4729|4728.5|4725.5|4725|783
1751016900000|2025-06-27 09:35:00|4727|4726.5|4728|4727.5|4729.5|4729|4726|4725|4436
1751017200000|2025-06-27 09:40:00|4727.5|4727|4727|4726|4731|4730.5|4726.5|4725.5|1431
1751017500000|2025-06-27 09:45:00|4726.5|4725.5|4725.5|4725|4727|4726|4723.5|4722.5|2363
1751017800000|2025-06-27 09:50:00|4726|4725.5|4726.5|4726|4730.5|4730|4724|4723|7759
1751018100000|2025-06-27 09:55:00|4726|4725.5|4737|4736|4739|4738.5|4726|4724.5|3562
1751018400000|2025-06-27 10:00:00|4737.5|4736.5|4726|4725.5|4739.5|4738.5|4725|4724|3365
1751018700000|2025-06-27 10:05:00|4725.5|4725|4722|4721|4726|4725.5|4719|4718.5|2388
1751019000000|2025-06-27 10:10:00|4723|4722|4725|4724.5|4727|4726|4723|4722|1927
1751019300000|2025-06-27 10:15:00|4724.5|4724|4727.5|4727|4728.5|4727.5|4724|4723.5|2072
1751019600000|2025-06-27 10:20:00|4729|4728.5|4727.5|4727|4729.5|4729|4726|4725.5|2087
1751019900000|2025-06-27 10:25:00|4727|4726.5|4726|4725.5|4728|4727.5|4725.5|4725|845
1751020200000|2025-06-27 10:30:00|4726.5|4726|4729.5|4729|4729.5|4729|4725.5|4724.5|1256
1751020500000|2025-06-27 10:35:00|4730|4729.5|4730.5|4730|4734.5|4733|4730|4729.5|869
1751020800000|2025-06-27 10:40:00|4730|4729.5|4731|4730|4731.5|4731|4729|4728|2275
1751021100000|2025-06-27 10:45:00|4730.5|4729|4733.5|4732.5|4734|4733|4729|4728.5|921
1751021400000|2025-06-27 10:50:00|4732.5|4733|4733|4732|4734|4733|4732|4731|838
1751021700000|2025-06-27 10:55:00|4732.5|4733|4734|4733|4734.5|4734|4731.5|4730.5|1145
1751022000000|2025-06-27 11:00:00|4733.5|4733.5|4735|4734.5|4741.5|4740|4733|4732.5|2017
1751022300000|2025-06-27 11:05:00|4734.5|4734|4733|4732.5|4736|4734.5|4732.5|4732|1075
1751022600000|2025-06-27 11:10:00|4733.5|4733|4735|4734|4735.5|4735|4733.5|4733|2155
1751022900000|2025-06-27 11:15:00|4734.5|4733.5|4730.5|4730|4735|4733.5|4729.5|4729|2916
1751023200000|2025-06-27 11:20:00|4731|4730.5|4732|4731|4734.5|4733|4731|4730|2273
1751023500000|2025-06-27 11:25:00|4732.5|4731.5|4744.5|4744|4747|4745.5|4732|4731.5|2934
1751023800000|2025-06-27 11:30:00|4744|4743.5|4740.5|4740|4747.5|4747|4740|4739|2452
1751024100000|2025-06-27 11:35:00|4741|4740.5|4745.5|4744.5|4746|4745|4740.5|4739.5|2413
1751024400000|2025-06-27 11:40:00|4751|4750.5|4753.5|4752.5|4754|4753|4750.5|4750|2403
1751024700000|2025-06-27 11:45:00|4754.5|4753|4754.5|4754|4755|4754|4753.5|4753|4249
1751025000000|2025-06-27 11:50:00|4755|4754.5|4756.5|4756|4757.5|4756.5|4753|4752|1026
1751025300000|2025-06-27 11:55:00|4756|4755.5|4756|4755.5|4756.5|4756|4755|4754|978
1751025600000|2025-06-27 12:00:00|4756.5|4755|4747.5|4747|4758|4757|4746|4745.5|2196
1751025900000|2025-06-27 12:05:00|4748.5|4747.5|4746.5|4745.5|4753|4751.5|4746|4745.5|3728
1751026200000|2025-06-27 12:10:00|4747|4746.5|4738|4737.5|4747|4746.5|4737.5|4737|1814
1751026500000|2025-06-27 12:15:00|4738.5|4740|4740.5|4740|4741|4740.5|4738.5|4738|1445
1751026800000|2025-06-27 12:20:00|4741|4740.5|4744.5|4743.5|4744.5|4744|4740|4739.5|1593
1751027100000|2025-06-27 12:25:00|4745|4744|4736.5|4735|4745|4744|4735.5|4734.5|3070
1751027400000|2025-06-27 12:30:00|4737.5|4735.5|4735.5|4734.5|4737.5|4736.5|4734|4733.5|2455
1751027700000|2025-06-27 12:35:00|4735|4734|4730.5|4730|4735|4734|4728|4727|962
1751028000000|2025-06-27 12:40:00|4731.5|4731|4728.5|4727.5|4731.5|4731|4726|4725|1334
1751028300000|2025-06-27 12:45:00|4727|4728|4739|4738|4739.5|4738.5|4726|4725|1152
1751028600000|2025-06-27 12:50:00|4737.5|4738.5|4730|4729.5|4737.5|4738.5|4730|4729.5|1393
1751028900000|2025-06-27 12:55:00|4729.5|4729|4721|4720.5|4731.5|4731|4721|4720|2595
1751029200000|2025-06-27 13:00:00|4720.5|4719.5|4721|4720.5|4725.5|4724.5|4717|4716|1630
1751029500000|2025-06-27 13:05:00|4723|4722|4721|4720|4723.5|4723|4721|4720|1925
1751029800000|2025-06-27 13:10:00|4722|4721|4727.5|4726.5|4728|4726.5|4721.5|4721|855
1751030100000|2025-06-27 13:15:00|4728|4727|4728|4727.5|4730|4729|4728|4727|1531
1751030400000|2025-06-27 13:20:00|4730|4729|4732|4731.5|4732|4731.5|4729|4727.5|1499
1751030700000|2025-06-27 13:25:00|4733.5|4733|4730.5|4729.5|4734|4733.5|4726|4725|3345
1751031000000|2025-06-27 13:30:00|4731|4730.5|4729|4728.5|4735|4734.5|4728|4727|3698
1751031300000|2025-06-27 13:35:00|4729.5|4729|4723|4722|4731.5|4731|4721.5|4720.5|1315
1751031600000|2025-06-27 13:40:00|4721|4720|4726.5|4725.5|4726.5|4725.5|4720.5|4720|3346
1751031900000|2025-06-27 13:45:00|4727|4726|4723|4722|4727.5|4726.5|4722.5|4721.5|1422
1751032200000|2025-06-27 13:50:00|4723.5|4722.5|4719.5|4719|4724.5|4723.5|4717|4715.5|2568
1751032500000|2025-06-27 13:55:00|4720|4718.5|4718|4717|4720|4719|4714|4713|1479
1751032800000|2025-06-27 14:00:00|4718.5|4718|4720|4719|4723|4722.5|4718.5|4717.5|2059
1751033100000|2025-06-27 14:05:00|4719.5|4718.5|4723.5|4722.5|4723.5|4723|4717|4716|2782
1751033400000|2025-06-27 14:10:00|4722.5|4723|4731.5|4730.5|4737.5|4736.5|4722.5|4722|2464
1751033700000|2025-06-27 14:15:00|4732.5|4731|4724.5|4723|4733.5|4732.5|4723|4722|1739
1751034000000|2025-06-27 14:20:00|4724|4723.5|4722|4721|4730|4729.5|4722|4721|1418
1751034300000|2025-06-27 14:25:00|4721|4720.5|4722|4721|4723.5|4722.5|4720|4719.5|1076
1751034600000|2025-06-27 14:30:00|4722.5|4721.5|4717.5|4716.5|4722.5|4722|4716.5|4715.5|1441
1751034900000|2025-06-27 14:35:00|4716.5|4715.5|4730|4729.5|4746.5|4745.5|4716.5|4715.5|10902
1751035200000|2025-06-27 14:40:00|4730.5|4730|4732.5|4732|4736.5|4735.5|4730.5|4729.5|4855
1751035500000|2025-06-27 14:45:00|4734|4733.5|4739|4738|4739.5|4738.5|4732|4731.5|3268
1751035800000|2025-06-27 14:50:00|4738.5|4737.5|4735.5|4735|4738.5|4737.5|4733.5|4733|3336
1751036100000|2025-06-27 14:55:00|4737|4736|4732|4731.5|4738.5|4737.5|4732|4731.5|2859
1751036400000|2025-06-27 15:00:00|4734|4733.5|4739|4738.5|4739|4738.5|4732.5|4731.5|3639
1751036700000|2025-06-27 15:05:00|4738.5|4737.5|4739.5|4738.5|4741.5|4740.5|4738.5|4737.5|7798
1751037000000|2025-06-27 15:10:00|4740|4739.5|4749.5|4749|4749.5|4749|4740|4739.5|4715
1751037300000|2025-06-27 15:15:00|4750|4749.5|4745.5|4745|4750|4749.5|4741.5|4741|3289
1751037600000|2025-06-27 15:20:00|4746|4745.5|4744.5|4743.5|4747|4746.5|4744.5|4743.5|5848
1751037900000|2025-06-27 15:25:00|4745|4744|4746.5|4745.5|4746.5|4746|4745|4744|4184
1751266800000|2025-06-30 07:00:00|4735|4732|4747|4744.5|4749.5|4747.5|4729|4726|4714
1751267100000|2025-06-30 07:05:00|4747.5|4745.5|4738|4736.5|4750|4747.5|4733|4731|3772
1751267400000|2025-06-30 07:10:00|4736.5|4735.5|4735|4733.5|4738|4736|4730.5|4729|3434
1751267700000|2025-06-30 07:15:00|4734.5|4733|4735|4733.5|4735.5|4734|4728.5|4727.5|3270
1751268000000|2025-06-30 07:20:00|4734.5|4734|4738|4737|4740.5|4739.5|4732.5|4732|1789
1751268300000|2025-06-30 07:25:00|4738.5|4737.5|4738.5|4737|4741.5|4741|4736|4735|2931
1751268600000|2025-06-30 07:30:00|4740|4737.5|4738.5|4737.5|4745|4744|4737.5|4736.5|3612
1751268900000|2025-06-30 07:35:00|4739|4738|4734|4733.5|4741|4740|4734|4733.5|2230
1751269200000|2025-06-30 07:40:00|4736|4734.5|4731.5|4730.5|4738.5|4737.5|4729|4728.5|1951
1751269500000|2025-06-30 07:45:00|4732|4731.5|4727|4726|4732|4731.5|4727|4726|1451
1751269800000|2025-06-30 07:50:00|4726.5|4725.5|4725|4724|4726.5|4725.5|4721|4720.5|1762
1751270100000|2025-06-30 07:55:00|4726|4724.5|4730|4729.5|4730.5|4730|4725.5|4724.5|2617
1751270400000|2025-06-30 08:00:00|4730.5|4734|4736|4734.5|4741|4739.5|4730.5|4731|5312
1751270700000|2025-06-30 08:05:00|4735.5|4735|4732.5|4732|4736|4735.5|4732.5|4732|1684
1751271000000|2025-06-30 08:10:00|4733|4732.5|4727.5|4727|4734|4733|4727.5|4726.5|2599
1751271300000|2025-06-30 08:15:00|4727|4726.5|4726|4725|4730|4729|4725.5|4724.5|3016
1751271600000|2025-06-30 08:20:00|4725.5|4724.5|4725|4724.5|4726|4725|4724|4723.5|475
1751271900000|2025-06-30 08:25:00|4725.5|4725|4727.5|4727|4728|4727.5|4725.5|4724.5|1571
1751272200000|2025-06-30 08:30:00|4727|4726.5|4720|4719.5|4727|4727|4719|4717.5|2589
1751272500000|2025-06-30 08:35:00|4721|4720|4718|4717.5|4724|4723.5|4718|4717.5|1229
1751272800000|2025-06-30 08:40:00|4718.5|4718|4718|4717|4720.5|4719.5|4715|4714.5|2914
1751273100000|2025-06-30 08:45:00|4717.5|4716.5|4713.5|4712|4718|4716.5|4713|4712|1673
1751273400000|2025-06-30 08:50:00|4713|4712.5|4709|4708|4713|4712.5|4708.5|4708|1413
1751273700000|2025-06-30 08:55:00|4708|4707.5|4706.5|4705.5|4710.5|4710|4706|4705.5|1298
1751274000000|2025-06-30 09:00:00|4708|4707|4723|4722|4723|4722|4708|4707|1643
1751274300000|2025-06-30 09:05:00|4723.5|4722.5|4728.5|4727|4729|4728.5|4723|4722|2695
1751274600000|2025-06-30 09:10:00|4728|4727.5|4738|4736.5|4739.5|4738.5|4728|4727.5|3274
1751274900000|2025-06-30 09:15:00|4741|4739.5|4741|4740.5|4747.5|4746|4739.5|4738|1927
1751275200000|2025-06-30 09:20:00|4741.5|4741|4739|4738|4744.5|4743|4738.5|4737.5|2868
1751275500000|2025-06-30 09:25:00|4738.5|4737|4738.5|4737.5|4738.5|4738|4735.5|4734|718
1751275800000|2025-06-30 09:30:00|4738|4737|4735.5|4735|4739|4738|4735.5|4735|1100
1751276100000|2025-06-30 09:35:00|4735|4734.5|4732|4730.5|4735.5|4734.5|4731.5|4730.5|2041
1751276400000|2025-06-30 09:40:00|4731.5|4731|4734|4733.5|4734.5|4734|4731.5|4730.5|592
1751276700000|2025-06-30 09:45:00|4735.5|4734.5|4736|4735.5|4736.5|4735.5|4732.5|4732|1982
1751277000000|2025-06-30 09:50:00|4736.5|4735|4736|4735|4736.5|4735.5|4733.5|4733|1970
1751277300000|2025-06-30 09:55:00|4735.5|4734|4735.5|4734.5|4737.5|4737|4734.5|4734|1986
1751277600000|2025-06-30 10:00:00|4736|4735|4740.5|4740|4742.5|4742|4736|4735|1142
1751277900000|2025-06-30 10:05:00|4741|4742|4740.5|4739.5|4743|4742|4739|4738.5|793
1751278200000|2025-06-30 10:10:00|4741|4740|4744.5|4744|4744.5|4744|4740.5|4739.5|381
1751278500000|2025-06-30 10:15:00|4746|4745.5|4745.5|4744.5|4747.5|4746.5|4745|4744|472
1751278800000|2025-06-30 10:20:00|4746|4744|4745|4744.5|4746|4745.5|4744.5|4743.5|692
1751279100000|2025-06-30 10:25:00|4745.5|4745|4740|4739|4745.5|4745|4740|4739|1502
1751279400000|2025-06-30 10:30:00|4740.5|4739.5|4741.5|4741|4742|4741|4740|4739|292
1751279700000|2025-06-30 10:35:00|4741|4740.5|4740.5|4740|4741.5|4740.5|4740|4739|1420
1751280000000|2025-06-30 10:40:00|4741|4740.5|4741|4740.5|4742.5|4741.5|4740|4739.5|630
1751280300000|2025-06-30 10:45:00|4740.5|4740|4741.5|4740.5|4742.5|4741.5|4740|4739.5|940
1751280600000|2025-06-30 10:50:00|4741|4740|4743|4742.5|4743.5|4742.5|4740|4739.5|188
1751280900000|2025-06-30 10:55:00|4742.5|4742|4742.5|4742|4742.5|4742|4742|4741.5|367
1751281200000|2025-06-30 11:00:00|4743|4742.5|4743|4742|4745|4744|4741|4739.5|1910
1751281500000|2025-06-30 11:05:00|4742|4741|4738.5|4737.5|4742|4741|4738|4737.5|1240
1751281800000|2025-06-30 11:10:00|4738|4737|4737|4736.5|4738.5|4737|4736.5|4736|314
1751282100000|2025-06-30 11:15:00|4736.5|4736|4740.5|4740|4742|4741|4735|4734.5|312
1751282400000|2025-06-30 11:20:00|4740|4739.5|4740.5|4740|4741|4740|4739.5|4739|480
1751282700000|2025-06-30 11:25:00|4741|4740.5|4743|4742|4743|4742|4739.5|4738.5|1401
1751283000000|2025-06-30 11:30:00|4744|4742.5|4741|4740.5|4744|4742.5|4739.5|4738.5|1336
1751283300000|2025-06-30 11:35:00|4741.5|4741|4744|4743.5|4744.5|4743.5|4741.5|4741|933
1751283600000|2025-06-30 11:40:00|4744.5|4745|4747.5|4747|4748|4747|4744.5|4744.5|2077
1751283900000|2025-06-30 11:45:00|4747|4746.5|4744|4743|4748|4747|4743.5|4742.5|461
1751284200000|2025-06-30 11:50:00|4744.5|4743.5|4742.5|4742|4745.5|4745|4742.5|4742|1148
1751284500000|2025-06-30 11:55:00|4742|4741.5|4751|4750|4751|4750|4742|4741.5|822
1751284800000|2025-06-30 12:00:00|4750.5|4750.5|4751|4750.5|4752|4751|4748|4747|2636
1751285100000|2025-06-30 12:05:00|4751.5|4752|4759|4758.5|4760|4759.5|4751|4751.5|2137
1751285400000|2025-06-30 12:10:00|4759.5|4759|4762|4761|4762.5|4761.5|4759|4758.5|1617
1751285700000|2025-06-30 12:15:00|4761.5|4760.5|4765|4764|4765|4764|4760|4759.5|1048
1751286000000|2025-06-30 12:20:00|4765.5|4764.5|4753|4752.5|4766|4765|4752|4751|3396
1751286300000|2025-06-30 12:25:00|4753.5|4753|4752.5|4751.5|4754|4753.5|4749.5|4748.5|2587
1751286600000|2025-06-30 12:30:00|4756|4755.5|4766|4765|4766|4765|4755.5|4754|1787
1751286900000|2025-06-30 12:35:00|4766.5|4765.5|4761|4760.5|4767.5|4766.5|4761|4760.5|746
1751287200000|2025-06-30 12:40:00|4760.5|4760|4759|4758.5|4763|4762.5|4759|4758.5|1296
1751287500000|2025-06-30 12:45:00|4758.5|4757.5|4752|4751.5|4758.5|4757.5|4751|4750.5|1472
1751287800000|2025-06-30 12:50:00|4754|4751|4762|4761.5|4762|4761.5|4754|4751|1387
1751288100000|2025-06-30 12:55:00|4762.5|4761|4758|4757.5|4765.5|4764|4758|4757.5|1599
1751288400000|2025-06-30 13:00:00|4755.5|4757|4753.5|4753|4758|4757.5|4753.5|4753|777
1751288700000|2025-06-30 13:05:00|4753|4752.5|4757|4756.5|4758|4757.5|4751.5|4751|487
1751289000000|2025-06-30 13:10:00|4756|4756|4756|4755.5|4759.5|4758.5|4755|4754|1495
1751289300000|2025-06-30 13:15:00|4755.5|4754.5|4752.5|4751.5|4756|4755|4752|4751|1620
1751289600000|2025-06-30 13:20:00|4752|4751|4753|4752.5|4754|4753|4748|4747.5|1747
1751289900000|2025-06-30 13:25:00|4753.5|4752|4749.5|4749|4754|4753.5|4749|4748.5|1004
1751290200000|2025-06-30 13:30:00|4752|4751.5|4750.5|4749|4752|4751.5|4745.5|4744.5|4814
1751290500000|2025-06-30 13:35:00|4750|4748.5|4751|4750|4751|4750.5|4744.5|4743|2166
1751290800000|2025-06-30 13:40:00|4750.5|4749.5|4750.5|4749.5|4753.5|4752.5|4748.5|4747.5|1046
1751291100000|2025-06-30 13:45:00|4751|4750|4742.5|4741.5|4751.5|4750.5|4741|4740|3236
1751291400000|2025-06-30 13:50:00|4742|4741|4744.5|4744|4744.5|4744|4739|4738.5|3459
1751291700000|2025-06-30 13:55:00|4745.5|4744.5|4745.5|4744.5|4747|4746|4742.5|4741.5|2049
1751292000000|2025-06-30 14:00:00|4746|4745|4746|4745.5|4747.5|4746.5|4742|4741.5|1747
1751292300000|2025-06-30 14:05:00|4745.5|4744.5|4745|4744|4746.5|4745.5|4743.5|4742.5|1758
1751292600000|2025-06-30 14:10:00|4744.5|4743.5|4744.5|4743.5|4746.5|4745.5|4743|4742.5|955
1751292900000|2025-06-30 14:15:00|4744|4744|4746|4745|4748|4747.5|4743.5|4742.5|1825
1751293200000|2025-06-30 14:20:00|4746.5|4745.5|4740.5|4740|4748.5|4747|4739.5|4738.5|880
1751293500000|2025-06-30 14:25:00|4739.5|4739|4745.5|4745|4745.5|4745|4738.5|4738|1573
1751293800000|2025-06-30 14:30:00|4746.5|4746|4745.5|4745|4748.5|4748|4745|4744.5|1673
1751294100000|2025-06-30 14:35:00|4746|4744.5|4749.5|4749|4749.5|4749|4744.5|4743.5|1617
1751294400000|2025-06-30 14:40:00|4750|4749.5|4749.5|4749|4750|4749.5|4746|4745.5|851
1751294700000|2025-06-30 14:45:00|4749|4748.5|4749|4747.5|4750.5|4750|4748.5|4747.5|1133
1751295000000|2025-06-30 14:50:00|4748.5|4748|4752.5|4751.5|4752.5|4752|4747.5|4747|501
1751295300000|2025-06-30 14:55:00|4752|4752|4753.5|4752.5|4753.5|4752.5|4749.5|4749|1724
1751295600000|2025-06-30 15:00:00|4754|4753|4757|4756.5|4758.5|4757.5|4754|4753|999
1751295900000|2025-06-30 15:05:00|4756.5|4756|4756.5|4756|4760.5|4760|4756|4755.5|2257
1751296200000|2025-06-30 15:10:00|4756|4755.5|4754.5|4753.5|4757|4756.5|4749.5|4749|2193
1751296500000|2025-06-30 15:15:00|4754|4753|4753.5|4753|4754|4753.5|4751|4750|1513
1751296800000|2025-06-30 15:20:00|4754|4752.5|4752|4751.5|4754|4753|4751|4750.5|2358
1751297100000|2025-06-30 15:25:00|4753|4752|4755|4754.5|4757.5|4756.5|4751|4750.5|2978
1751353200000|2025-07-01 07:00:00|4775.5|4771.5|4761|4760|4775.5|4773.5|4751|4747.5|1349
1751353500000|2025-07-01 07:05:00|4762|4760.5|4759|4758|4765.5|4765|4759|4758|2585
1751353800000|2025-07-01 07:10:00|4758.5|4757|4756|4754.5|4767.5|4766.5|4755.5|4754|2029
1751354100000|2025-07-01 07:15:00|4757|4756.5|4756|4755|4762.5|4761.5|4753.5|4752.5|2763
1751354400000|2025-07-01 07:20:00|4755.5|4756.5|4760|4759|4763.5|4762.5|4755.5|4755.5|2028
1751354700000|2025-07-01 07:25:00|4762|4761|4769|4768|4769.5|4768.5|4762|4761|2066
1751355000000|2025-07-01 07:30:00|4770.5|4768.5|4761|4760|4771|4770|4760.5|4759|1921
1751355300000|2025-07-01 07:35:00|4760.5|4758.5|4758.5|4757|4761|4760|4757|4756|2054
1751355600000|2025-07-01 07:40:00|4758|4757.5|4757|4756|4758.5|4758|4756|4755|1476
1751355900000|2025-07-01 07:45:00|4758|4757.5|4749|4748|4761|4759.5|4748.5|4747.5|2665
1751356200000|2025-07-01 07:50:00|4748|4748.5|4749|4748|4750|4749|4744.5|4743|1560
1751356500000|2025-07-01 07:55:00|4749.5|4748.5|4742.5|4741.5|4749.5|4748.5|4741.5|4740.5|598
1751356800000|2025-07-01 08:00:00|4743|4742|4747|4746|4750|4749|4743|4742|725
1751357100000|2025-07-01 08:05:00|4746|4746.5|4743|4741.5|4747.5|4746.5|4741|4740|1667
1751357400000|2025-07-01 08:10:00|4742.5|4741|4736.5|4735.5|4743|4742|4734|4733|859
1751357700000|2025-07-01 08:15:00|4737.5|4736|4735.5|4734.5|4737.5|4736.5|4734.5|4733.5|1011
1751358000000|2025-07-01 08:20:00|4735|4734|4734.5|4734|4736|4735.5|4731.5|4730|1473
1751358300000|2025-07-01 08:25:00|4734|4733.5|4731.5|4731|4735|4734.5|4731.5|4731|1331
1751358600000|2025-07-01 08:30:00|4732|4731.5|4726.5|4726|4732.5|4732|4726|4725.5|1597
1751358900000|2025-07-01 08:35:00|4727|4726.5|4728|4727.5|4733|4732|4726.5|4726|1930
1751359200000|2025-07-01 08:40:00|4727.5|4727|4732|4731|4732|4731|4727|4726.5|813
1751359500000|2025-07-01 08:45:00|4731|4730.5|4732.5|4732|4736|4735.5|4730.5|4730|1675
1751359800000|2025-07-01 08:50:00|4733.5|4732.5|4728|4727|4737|4736.5|4728|4727|892
1751360100000|2025-07-01 08:55:00|4727.5|4725.5|4730.5|4729|4731|4730|4726.5|4725.5|1237
1751360400000|2025-07-01 09:00:00|4732|4730.5|4733|4732|4737.5|4736.5|4731.5|4730|2111
1751360700000|2025-07-01 09:05:00|4732|4731.5|4736.5|4735.5|4736.5|4735.5|4731|4730.5|757
1751361000000|2025-07-01 09:10:00|4736|4735|4736|4735.5|4738.5|4738|4734.5|4734|1603
1751361300000|2025-07-01 09:15:00|4736.5|4736|4735.5|4734.5|4737.5|4736.5|4735|4734|823
1751361600000|2025-07-01 09:20:00|4733.5|4732.5|4727|4726|4733.5|4733|4727|4726|1211
1751361900000|2025-07-01 09:25:00|4727.5|4727|4722|4721|4728|4727|4721|4720|1108
1751362200000|2025-07-01 09:30:00|4721.5|4721.5|4720.5|4719.5|4723.5|4723|4715.5|4714.5|1024
1751362500000|2025-07-01 09:35:00|4721|4720|4727.5|4726.5|4727.5|4726.5|4721|4720|1161
1751362800000|2025-07-01 09:40:00|4727|4727|4726|4725.5|4729.5|4729|4725.5|4725|1182
1751363100000|2025-07-01 09:45:00|4726.5|4724|4721.5|4720|4726.5|4725.5|4721.5|4720|2285
1751363400000|2025-07-01 09:50:00|4721|4719.5|4721.5|4720.5|4721.5|4721|4715.5|4715|2194
1751363700000|2025-07-01 09:55:00|4722|4721|4725.5|4724.5|4728|4727|4721.5|4720.5|1094
1751364000000|2025-07-01 10:00:00|4726|4725|4728|4727|4728.5|4727.5|4724.5|4723.5|1244
1751364300000|2025-07-01 10:05:00|4727.5|4727.5|4728|4727|4729.5|4728.5|4727|4726.5|1060
1751364600000|2025-07-01 10:10:00|4727.5|4726|4729.5|4728.5|4731|4730.5|4726.5|4725.5|1564
1751364900000|2025-07-01 10:15:00|4731|4729|4731|4730|4731|4730|4728.5|4727.5|1939
1751365200000|2025-07-01 10:20:00|4731.5|4730.5|4731.5|4731|4731.5|4731|4727.5|4726.5|1834
1751365500000|2025-07-01 10:25:00|4732.5|4731.5|4728.5|4728|4733|4732.5|4728.5|4728|728
1751365800000|2025-07-01 10:30:00|4727|4726.5|4728.5|4728|4730|4729.5|4727|4726.5|1337
1751366100000|2025-07-01 10:35:00|4730|4729.5|4729.5|4729|4730|4729.5|4728.5|4728|609
1751366400000|2025-07-01 10:40:00|4730|4729.5|4730|4729|4731|4730.5|4728.5|4727.5|476
1751366700000|2025-07-01 10:45:00|4730.5|4729.5|4731.5|4731|4731.5|4731|4729.5|4728.5|716
1751367000000|2025-07-01 10:50:00|4731|4730.5|4732|4731.5|4734.5|4734|4731|4730.5|573
1751367300000|2025-07-01 10:55:00|4732.5|4732|4735.5|4734.5|4736|4735|4732.5|4732|646
1751367600000|2025-07-01 11:00:00|4736|4735|4735.5|4735|4738.5|4737.5|4735|4734|2860
1751367900000|2025-07-01 11:05:00|4735|4734.5|4733|4732|4741|4740|4733|4732|2011
1751368200000|2025-07-01 11:10:00|4732.5|4731.5|4730.5|4729.5|4733|4732|4730|4729.5|776
1751368500000|2025-07-01 11:15:00|4730|4729|4729.5|4729|4731.5|4731|4728.5|4728|522
1751368800000|2025-07-01 11:20:00|4729|4728.5|4729.5|4728.5|4730|4729|4728|4727.5|663
1751369100000|2025-07-01 11:25:00|4730|4729|4727.5|4726.5|4730|4729|4727|4726.5|1258
1751369400000|2025-07-01 11:30:00|4728|4727.5|4729.5|4728.5|4730|4729|4728|4727|624
1751369700000|2025-07-01 11:35:00|4730|4729|4723.5|4722.5|4730|4729|4723|4722.5|791
1751370000000|2025-07-01 11:40:00|4723|4723|4718.5|4718|4723.5|4723|4717.5|4717|1803
1751370300000|2025-07-01 11:45:00|4718|4717.5|4715|4714.5|4718.5|4717.5|4714|4713|2663
1751370600000|2025-07-01 11:50:00|4715.5|4715|4716.5|4716|4717|4716|4714|4713|1151
1751370900000|2025-07-01 11:55:00|4716|4715.5|4717|4716|4717.5|4716.5|4713.5|4713|695
1751371200000|2025-07-01 12:00:00|4718|4716.5|4721.5|4721|4722|4721|4718|4716.5|1022
1751371500000|2025-07-01 12:05:00|4722|4720.5|4720|4719|4724.5|4723.5|4719.5|4718.5|579
1751371800000|2025-07-01 12:10:00|4720.5|4720|4720.5|4719.5|4722.5|4721.5|4720|4719|712
1751372100000|2025-07-01 12:15:00|4720|4720|4718.5|4718|4721|4720|4716.5|4715.5|993
1751372400000|2025-07-01 12:20:00|4718|4717.5|4713|4712|4718.5|4717.5|4712.5|4712|1227
1751372700000|2025-07-01 12:25:00|4712.5|4711.5|4705|4704|4712.5|4711.5|4704|4703.5|1771
1751373000000|2025-07-01 12:30:00|4704.5|4703.5|4711.5|4710.5|4712.5|4711.5|4702.5|4702|2225
1751373300000|2025-07-01 12:35:00|4712.5|4711.5|4710.5|4709.5|4716|4715|4709|4708|1864
1751373600000|2025-07-01 12:40:00|4711|4710|4713.5|4712.5|4715|4714|4707|4706.5|1563
1751373900000|2025-07-01 12:45:00|4712.5|4713|4718|4717|4719|4718|4712|4711|1276
1751374200000|2025-07-01 12:50:00|4718.5|4717.5|4719|4718|4720|4719.5|4715.5|4714.5|664
1751374500000|2025-07-01 12:55:00|4718.5|4718.5|4718|4717|4719|4718.5|4716|4715|1080
1751374800000|2025-07-01 13:00:00|4717.5|4716.5|4717.5|4716.5|4720.5|4720|4716|4715|1481
1751375100000|2025-07-01 13:05:00|4718|4717|4720|4719.5|4720|4719.5|4715.5|4714.5|1195
1751375400000|2025-07-01 13:10:00|4720.5|4720|4715|4714|4721.5|4720.5|4715|4714|1448
1751375700000|2025-07-01 13:15:00|4714|4712.5|4707.5|4707|4716.5|4716|4707|4706.5|1612
1751376000000|2025-07-01 13:20:00|4707|4706.5|4709.5|4708.5|4710.5|4709.5|4705.5|4705|1527
1751376300000|2025-07-01 13:25:00|4709|4708|4706.5|4705.5|4709|4708.5|4703.5|4702.5|1388
1751376600000|2025-07-01 13:30:00|4707.5|4706.5|4718.5|4718|4720.5|4719.5|4706|4705|2579
1751376900000|2025-07-01 13:35:00|4718|4717.5|4718|4717|4722.5|4721.5|4717.5|4716.5|2332
1751377200000|2025-07-01 13:40:00|4718.5|4717.5|4719|4718|4721|4720|4716.5|4715.5|1206
1751377500000|2025-07-01 13:45:00|4718|4717.5|4720|4719.5|4724.5|4723.5|4715.5|4715|2616
1751377800000|2025-07-01 13:50:00|4721|4720|4722.5|4722|4725|4724|4720.5|4719.5|3608
1751378100000|2025-07-01 13:55:00|4723|4722.5|4722|4720|4724|4723.5|4718|4717|1617
1751378400000|2025-07-01 14:00:00|4720|4718.5|4722|4721|4722.5|4722|4714|4713|4583
1751378700000|2025-07-01 14:05:00|4721.5|4720.5|4724|4723.5|4727|4726.5|4721|4720.5|2175
1751379000000|2025-07-01 14:10:00|4724.5|4724|4731|4730|4734.5|4734|4723.5|4722.5|3663
1751379300000|2025-07-01 14:15:00|4730.5|4730.5|4726.5|4726|4732.5|4731.5|4726|4725.5|1319
1751379600000|2025-07-01 14:20:00|4726|4725.5|4718|4717.5|4726|4725.5|4716.5|4715.5|1770
1751379900000|2025-07-01 14:25:00|4718.5|4718|4719.5|4719|4723|4722.5|4718|4717.5|1710
1751380200000|2025-07-01 14:30:00|4719|4718.5|4717|4716|4722|4721.5|4716.5|4715.5|2032
1751380500000|2025-07-01 14:35:00|4718.5|4716.5|4714|4713|4719.5|4719|4713|4712.5|2670
1751380800000|2025-07-01 14:40:00|4713.5|4712|4706.5|4706|4713.5|4712.5|4705|4704|2490
1751381100000|2025-07-01 14:45:00|4706|4705.5|4704|4703.5|4706|4705.5|4696|4695.5|5148
1751381400000|2025-07-01 14:50:00|4703.5|4703|4702|4701|4705|4704|4698.5|4698|2750
1751381700000|2025-07-01 14:55:00|4702.5|4701.5|4701.5|4700.5|4704.5|4704|4700.5|4700|2003
1751382000000|2025-07-01 15:00:00|4699|4698|4699|4698.5|4701.5|4701|4697.5|4697|3350
1751382300000|2025-07-01 15:05:00|4698.5|4698|4692.5|4691.5|4701|4700|4692|4691.5|2017
1751382600000|2025-07-01 15:10:00|4692|4692|4686.5|4685.5|4692.5|4692|4686|4685.5|2560
1751382900000|2025-07-01 15:15:00|4686|4685|4673.5|4672.5|4686|4685|4673.5|4672.5|5713
1751383200000|2025-07-01 15:20:00|4672|4671.5|4670.5|4670|4673.5|4672.5|4670|4669.5|6071
1751383500000|2025-07-01 15:25:00|4671|4670.5|4677.5|4677|4679|4678.5|4670|4669.5|6569
1751439600000|2025-07-02 07:00:00|4696|4692|4699.5|4697.5|4711|4708.5|4688.5|4686|6416
1751439900000|2025-07-02 07:05:00|4699|4697|4697|4694.5|4700|4698|4688|4686|5048
1751440200000|2025-07-02 07:10:00|4696.5|4694|4682|4680|4696.5|4695|4682|4680|3225
1751440500000|2025-07-02 07:15:00|4686.5|4685|4675|4673.5|4687|4685.5|4675|4673.5|4385
1751440800000|2025-07-02 07:20:00|4675.5|4674.5|4682.5|4682|4683|4682|4675.5|4674.5|1893
1751441100000|2025-07-02 07:25:00|4683.5|4682.5|4674.5|4673|4685|4684.5|4674.5|4672.5|2759
1751441400000|2025-07-02 07:30:00|4675|4674|4673.5|4671.5|4677.5|4676.5|4671|4669.5|690
1751441700000|2025-07-02 07:35:00|4674.5|4672|4682|4681.5|4683|4682|4674.5|4672|2473
1751442000000|2025-07-02 07:40:00|4682.5|4682|4687.5|4686.5|4690.5|4689.5|4682.5|4681.5|1306
1751442300000|2025-07-02 07:45:00|4686.5|4685.5|4687.5|4686.5|4688|4687.5|4684.5|4683.5|1419
1751442600000|2025-07-02 07:50:00|4687|4686|4681|4680|4688|4687|4680.5|4679.5|893
1751442900000|2025-07-02 07:55:00|4682|4680.5|4680|4678.5|4682|4681.5|4672.5|4672|1524
1751443200000|2025-07-02 08:00:00|4679.5|4679|4677|4676|4679.5|4679|4674.5|4674|1600
1751443500000|2025-07-02 08:05:00|4676.5|4675.5|4676.5|4676|4679|4678|4675.5|4674.5|1998
1751443800000|2025-07-02 08:10:00|4677|4676.5|4676|4675|4679|4678.5|4674.5|4673.5|1039
1751444100000|2025-07-02 08:15:00|4675.5|4675.5|4683|4682|4683|4682.5|4675.5|4675|1195
1751444400000|2025-07-02 08:20:00|4682.5|4681.5|4679.5|4678.5|4685|4684|4679|4677.5|1818
1751444700000|2025-07-02 08:25:00|4680|4679|4673|4672|4680.5|4680|4671.5|4671|1653
1751445000000|2025-07-02 08:30:00|4673.5|4671|4675.5|4674.5|4676.5|4675|4669.5|4668|1146
1751445300000|2025-07-02 08:35:00|4675|4674|4679.5|4678.5|4681|4680|4674.5|4673.5|1237
1751445600000|2025-07-02 08:40:00|4680.5|4679|4682|4680.5|4682.5|4682|4679.5|4678.5|1228
1751445900000|2025-07-02 08:45:00|4681.5|4680|4682.5|4681.5|4683|4682.5|4681|4680|1122
1751446200000|2025-07-02 08:50:00|4682|4681|4684.5|4683.5|4685|4684|4681.5|4680.5|1034
1751446500000|2025-07-02 08:55:00|4684|4684|4685.5|4685|4686|4685.5|4683|4682.5|671
1751446800000|2025-07-02 09:00:00|4685|4684.5|4681|4680|4685|4684.5|4680.5|4680|1315
1751447100000|2025-07-02 09:05:00|4680.5|4679.5|4678.5|4677|4682.5|4682|4677.5|4676.5|745
1751447400000|2025-07-02 09:10:00|4678|4676|4679.5|4678.5|4680.5|4680|4677|4676|1077
1751447700000|2025-07-02 09:15:00|4678|4677.5|4681.5|4680.5|4685|4684|4678|4677|914
1751448000000|2025-07-02 09:20:00|4681|4680|4682.5|4682|4684|4683|4680.5|4680|874
1751448300000|2025-07-02 09:25:00|4683|4682.5|4683.5|4683|4684|4683.5|4682.5|4681.5|683
1751448600000|2025-07-02 09:30:00|4683|4682.5|4682|4681.5|4684|4683|4680.5|4679.5|1476
1751448900000|2025-07-02 09:35:00|4682.5|4682|4684.5|4683.5|4684.5|4683.5|4681.5|4681|651
1751449200000|2025-07-02 09:40:00|4684|4683|4690|4689|4692|4691|4683.5|4682.5|2254
1751449500000|2025-07-02 09:45:00|4689.5|4688.5|4688.5|4687.5|4691.5|4690.5|4687.5|4687|1079
1751449800000|2025-07-02 09:50:00|4688|4688|4688|4687.5|4689|4688.5|4687.5|4686.5|556
1751450100000|2025-07-02 09:55:00|4687|4687|4683.5|4683|4687|4687|4683.5|4683|262
1751450400000|2025-07-02 10:00:00|4683|4682.5|4683.5|4682.5|4684|4683.5|4680.5|4680|686
1751450700000|2025-07-02 10:05:00|4683|4682|4681.5|4680.5|4685|4684|4680|4679|586
1751451000000|2025-07-02 10:10:00|4681|4680|4680|4679.5|4682.5|4681.5|4679.5|4679|382
1751451300000|2025-07-02 10:15:00|4679.5|4679|4681.5|4680.5|4682|4681.5|4677.5|4677|411
1751451600000|2025-07-02 10:20:00|4681|4680|4681.5|4681|4682|4681.5|4680.5|4679.5|697
1751451900000|2025-07-02 10:25:00|4681|4680.5|4682|4681|4682|4681.5|4680|4679.5|710
1751452200000|2025-07-02 10:30:00|4681.5|4680.5|4681|4680|4683.5|4682.5|4680.5|4680|460
1751452500000|2025-07-02 10:35:00|4682|4681.5|4681|4680|4684|4683.5|4680.5|4680|638
1751452800000|2025-07-02 10:40:00|4680.5|4679.5|4670.5|4670|4681|4680.5|4669|4668|1307
1751453100000|2025-07-02 10:45:00|4671|4670.5|4672.5|4672|4674|4673|4671|4670.5|656
1751453400000|2025-07-02 10:50:00|4673|4672.5|4671.5|4670.5|4674.5|4674|4669|4668|556
1751453700000|2025-07-02 10:55:00|4671|4670|4670|4669|4673.5|4672.5|4669|4668.5|512
1751454000000|2025-07-02 11:00:00|4671.5|4669.5|4674.5|4673.5|4674.5|4674|4669.5|4668.5|1112
1751454300000|2025-07-02 11:05:00|4675|4674.5|4669|4668.5|4675.5|4674.5|4668.5|4668|867
1751454600000|2025-07-02 11:10:00|4669.5|4669|4671|4669.5|4672.5|4671.5|4669.5|4669|357
1751454900000|2025-07-02 11:15:00|4670.5|4670|4672.5|4671.5|4673|4672.5|4670.5|4670|906
1751455200000|2025-07-02 11:20:00|4673|4672|4671.5|4671|4673|4672.5|4671|4670|700
1751455500000|2025-07-02 11:25:00|4672|4671.5|4671.5|4670.5|4673.5|4673|4670.5|4669.5|1196
1751455800000|2025-07-02 11:30:00|4671|4669.5|4675|4674|4675|4674.5|4670|4669.5|911
1751456100000|2025-07-02 11:35:00|4675.5|4674.5|4675|4674.5|4676.5|4675.5|4673|4672.5|635
1751456400000|2025-07-02 11:40:00|4678|4676.5|4680.5|4680|4684|4683|4677|4676.5|1917
1751456700000|2025-07-02 11:45:00|4679.5|4679|4676.5|4675.5|4681|4680|4676.5|4675|531
1751457000000|2025-07-02 11:50:00|4676|4675|4675|4673.5|4677.5|4676|4673.5|4672.5|1101
1751457300000|2025-07-02 11:55:00|4674.5|4674|4672|4671|4677|4676.5|4672|4671|1334
1751457600000|2025-07-02 12:00:00|4671.5|4671.5|4668|4667|4671.5|4671.5|4667|4666|2202
1751457900000|2025-07-02 12:05:00|4668.5|4667.5|4668.5|4667.5|4669.5|4668.5|4665|4664|1288
1751458200000|2025-07-02 12:10:00|4668|4668|4667|4666|4668.5|4668|4666|4665.5|1177
1751458500000|2025-07-02 12:15:00|4666|4665.5|4658|4657|4666|4665.5|4654.5|4654|4234
1751458800000|2025-07-02 12:20:00|4657|4656.5|4649|4648|4658|4657|4647.5|4646.5|3329
1751459100000|2025-07-02 12:25:00|4648.5|4647.5|4651.5|4650.5|4653.5|4652.5|4646|4644.5|1940
1751459400000|2025-07-02 12:30:00|4653|4652.5|4643|4641.5|4654|4653|4641.5|4640.5|4015
1751459700000|2025-07-02 12:35:00|4643.5|4642|4641.5|4640.5|4645|4644|4639.5|4638|1740
1751460000000|2025-07-02 12:40:00|4641|4640|4640.5|4639.5|4641|4640|4637.5|4637|729
1751460300000|2025-07-02 12:45:00|4640|4639|4637|4636|4642|4641.5|4636.5|4635.5|601
1751460600000|2025-07-02 12:50:00|4637.5|4636.5|4637.5|4637|4640|4639.5|4635|4634|1099
1751460900000|2025-07-02 12:55:00|4638|4636.5|4639.5|4638.5|4641.5|4641|4638|4636.5|2008
1751461200000|2025-07-02 13:00:00|4640|4639.5|4644|4643|4645.5|4645|4639|4638.5|1888
1751461500000|2025-07-02 13:05:00|4643.5|4643.5|4643.5|4643|4645.5|4644.5|4643|4641.5|1143
1751461800000|2025-07-02 13:10:00|4643|4642.5|4646|4645.5|4648.5|4648|4640.5|4640|595
1751462100000|2025-07-02 13:15:00|4647|4646|4644.5|4644|4647|4646.5|4642.5|4642|1130
1751462400000|2025-07-02 13:20:00|4645|4645.5|4652.5|4652|4652.5|4652|4644|4643.5|1113
1751462700000|2025-07-02 13:25:00|4653.5|4653|4652|4651.5|4659|4657.5|4652|4651.5|1286
1751463000000|2025-07-02 13:30:00|4651.5|4651|4651.5|4650|4654|4653.5|4647|4646|1242
1751463300000|2025-07-02 13:35:00|4651|4650.5|4654.5|4653.5|4655.5|4655|4650|4649|770
1751463600000|2025-07-02 13:40:00|4655.5|4654|4652|4651.5|4657|4656|4650|4649.5|1945
1751463900000|2025-07-02 13:45:00|4653.5|4653|4641|4640|4653.5|4653|4638.5|4638|2061
1751464200000|2025-07-02 13:50:00|4643|4642.5|4641|4640.5|4644.5|4644|4640|4639|2035
1751464500000|2025-07-02 13:55:00|4640|4639.5|4636.5|4635.5|4641.5|4641|4636|4635.5|1796
1751464800000|2025-07-02 14:00:00|4636|4634.5|4636|4635.5|4639|4638.5|4634|4633|1864
1751465100000|2025-07-02 14:05:00|4636.5|4636|4631.5|4630.5|4639|4638|4631|4630|2618
1751465400000|2025-07-02 14:10:00|4631|4630|4637.5|4636.5|4637.5|4636.5|4630.5|4630|1383
1751465700000|2025-07-02 14:15:00|4637|4637|4632.5|4632|4637.5|4637|4630.5|4629.5|1027
1751466000000|2025-07-02 14:20:00|4633|4631.5|4631.5|4630.5|4636.5|4636|4628|4627.5|1427
1751466300000|2025-07-02 14:25:00|4632|4631.5|4630.5|4630|4637|4636.5|4629.5|4629|3772
1751466600000|2025-07-02 14:30:00|4631|4630.5|4638|4637.5|4638.5|4637.5|4631|4630.5|3383
1751466900000|2025-07-02 14:35:00|4639.5|4639|4638|4637|4639.5|4639|4636|4635.5|1568
1751467200000|2025-07-02 14:40:00|4637|4636.5|4623|4622.5|4638.5|4638|4623|4622.5|2741
1751467500000|2025-07-02 14:45:00|4622.5|4621.5|4628.5|4627.5|4629|4628.5|4619.5|4618.5|3266
1751467800000|2025-07-02 14:50:00|4629|4628|4633|4632.5|4638|4637|4629|4628|2819
1751468100000|2025-07-02 14:55:00|4632.5|4632|4639|4638.5|4639.5|4639|4631|4630|3233
1751468400000|2025-07-02 15:00:00|4638.5|4638|4638|4637.5|4641|4640|4637|4636.5|1974
1751468700000|2025-07-02 15:05:00|4637.5|4637|4635|4634.5|4638.5|4638|4634|4633.5|2022
1751469000000|2025-07-02 15:10:00|4634.5|4634|4633.5|4633|4635.5|4635|4632|4631.5|1794
1751469300000|2025-07-02 15:15:00|4634|4633.5|4634|4633|4636|4635.5|4632.5|4632|1738
1751469600000|2025-07-02 15:20:00|4633.5|4633.5|4632.5|4632|4636|4635.5|4632.5|4631.5|2060
1751469900000|2025-07-02 15:25:00|4633|4632.5|4635.5|4634.5|4637.5|4637|4633|4632.5|1606
1751526000000|2025-07-03 07:00:00|4640|4637.5|4653|4651.5|4659|4657|4640|4637.5|2009
1751526300000|2025-07-03 07:05:00|4653.5|4644|4638|4636.5|4654|4649|4635.5|4634|1768
1751526600000|2025-07-03 07:10:00|4637.5|4635.5|4630|4629.5|4638|4636.5|4629|4628.5|1670
1751526900000|2025-07-03 07:15:00|4630.5|4630|4631|4629|4634.5|4633.5|4619.5|4618|2173
1751527200000|2025-07-03 07:20:00|4630.5|4627.5|4632.5|4631|4637|4635|4629|4626.5|1524
1751527500000|2025-07-03 07:25:00|4632|4630|4636.5|4635.5|4636.5|4635.5|4630|4629|1346
1751527800000|2025-07-03 07:30:00|4637|4636|4647|4645.5|4650|4648.5|4637|4635.5|1312
1751528100000|2025-07-03 07:35:00|4646.5|4645|4645|4644.5|4647|4646|4643|4641.5|876
1751528400000|2025-07-03 07:40:00|4644.5|4643.5|4648|4646.5|4648.5|4647.5|4644.5|4643.5|1504
1751528700000|2025-07-03 07:45:00|4647|4647|4648|4647|4653|4651.5|4645.5|4644|1920
1751529000000|2025-07-03 07:50:00|4647.5|4646.5|4650|4649|4652.5|4651.5|4646|4645.5|2092
1751529300000|2025-07-03 07:55:00|4651.5|4650.5|4650|4649|4652|4650.5|4647|4646|730
1751529600000|2025-07-03 08:00:00|4650.5|4649.5|4646.5|4645.5|4651|4650|4644.5|4643.5|1036
1751529900000|2025-07-03 08:05:00|4647|4646|4646|4645|4650.5|4649.5|4646|4645|1831
1751530200000|2025-07-03 08:10:00|4645.5|4644.5|4646|4645|4647|4646|4643.5|4642.5|1429
1751530500000|2025-07-03 08:15:00|4645|4644.5|4648.5|4647.5|4649|4648.5|4644|4643.5|2214
1751530800000|2025-07-03 08:20:00|4649|4648|4652|4650.5|4652.5|4651|4647|4646.5|680
1751531100000|2025-07-03 08:25:00|4651.5|4651|4650.5|4650|4651.5|4651|4650|4649|265
1751531400000|2025-07-03 08:30:00|4651|4650.5|4646.5|4646|4652|4651.5|4646.5|4645.5|619
1751531700000|2025-07-03 08:35:00|4646|4645.5|4649|4648.5|4649.5|4649|4646|4645|1204
1751532000000|2025-07-03 08:40:00|4648.5|4648|4646|4645|4649|4648|4646|4644.5|731
1751532300000|2025-07-03 08:45:00|4646.5|4645.5|4653.5|4652.5|4654.5|4653.5|4646.5|4645|339
1751532600000|2025-07-03 08:50:00|4652.5|4652|4651|4650.5|4654|4653|4650.5|4650|777
1751532900000|2025-07-03 08:55:00|4649.5|4649|4645|4644|4651|4650|4645|4644|991
1751533200000|2025-07-03 09:00:00|4644|4643.5|4644.5|4643.5|4645.5|4644.5|4642|4641.5|939
1751533500000|2025-07-03 09:05:00|4644|4642.5|4640.5|4640|4644|4642.5|4639|4638|567
1751533800000|2025-07-03 09:10:00|4641|4641.5|4642|4641.5|4643.5|4642|4640|4639.5|1131
1751534100000|2025-07-03 09:15:00|4642.5|4641|4640.5|4639.5|4642.5|4642|4640.5|4639|1058
1751534400000|2025-07-03 09:20:00|4641.5|4641|4651.5|4650.5|4653.5|4652.5|4641.5|4641|1783
1751534700000|2025-07-03 09:25:00|4652|4651|4652.5|4652|4654|4653|4650.5|4650|749
1751535000000|2025-07-03 09:30:00|4653|4652.5|4648.5|4647.5|4653.5|4652.5|4647.5|4646.5|1792
1751535300000|2025-07-03 09:35:00|4647.5|4647|4645.5|4644.5|4648.5|4648|4644|4643.5|1498
1751535600000|2025-07-03 09:40:00|4645|4643|4646|4645|4646.5|4646|4644|4643|996
1751535900000|2025-07-03 09:45:00|4645|4644.5|4643.5|4643|4645.5|4644.5|4642|4641|831
1751536200000|2025-07-03 09:50:00|4642.5|4642|4648|4647.5|4649|4648.5|4642.5|4642|2652
1751536500000|2025-07-03 09:55:00|4648.5|4647|4648|4647|4648.5|4647.5|4643.5|4643|2241
1751536800000|2025-07-03 10:00:00|4647.5|4646.5|4644.5|4643.5|4648.5|4648|4644.5|4643.5|981
1751537100000|2025-07-03 10:05:00|4644|4644.5|4646.5|4645.5|4648|4647.5|4644|4644.5|1622
1751537400000|2025-07-03 10:10:00|4647|4646.5|4643|4642.5|4647|4646.5|4642.5|4642|1053
1751537700000|2025-07-03 10:15:00|4642.5|4642|4639.5|4638.5|4642.5|4642|4638|4637|633
1751538000000|2025-07-03 10:20:00|4639|4638|4643|4642.5|4643.5|4643|4639|4638|969
1751538300000|2025-07-03 10:25:00|4643.5|4643|4641.5|4641|4644|4643.5|4640.5|4640|155
1751538600000|2025-07-03 10:30:00|4642|4641.5|4648.5|4648|4649|4648|4642|4641|1173
1751538900000|2025-07-03 10:35:00|4649|4648.5|4645|4643.5|4649.5|4649|4644|4643.5|673
1751539200000|2025-07-03 10:40:00|4644|4643|4646.5|4645.5|4648|4647|4643|4642.5|1525
1751539500000|2025-07-03 10:45:00|4646|4645|4645|4644|4647.5|4647|4645|4644|484
1751539800000|2025-07-03 10:50:00|4644.5|4644.5|4646|4645.5|4646.5|4645.5|4644.5|4644.5|434
1751540100000|2025-07-03 10:55:00|4646.5|4646|4645|4644.5|4646.5|4646|4644|4643.5|808
1751540400000|2025-07-03 11:00:00|4646|4645.5|4644.5|4644|4647|4646|4644.5|4644|194
1751540700000|2025-07-03 11:05:00|4645|4643.5|4643.5|4642.5|4645|4644.5|4642.5|4642|927
1751541000000|2025-07-03 11:10:00|4644.5|4643|4646|4645.5|4646|4645.5|4643.5|4643|311
1751541300000|2025-07-03 11:15:00|4646.5|4646|4651.5|4651|4653.5|4652.5|4646.5|4646|648
1751541600000|2025-07-03 11:20:00|4652.5|4652|4652|4651.5|4653|4652.5|4651.5|4651|434
1751541900000|2025-07-03 11:25:00|4652.5|4652|4652.5|4652|4654|4653|4651.5|4651|335
1751542200000|2025-07-03 11:30:00|4651|4650.5|4649.5|4649|4651|4650.5|4648.5|4648|1155
1751542500000|2025-07-03 11:35:00|4650|4649.5|4650|4649.5|4650|4649.5|4648|4647.5|628
1751542800000|2025-07-03 11:40:00|4650.5|4650|4649.5|4648.5|4651|4650.5|4649.5|4648.5|232
1751543100000|2025-07-03 11:45:00|4649|4649|4646.5|4646|4650|4649.5|4645.5|4645|610
1751543400000|2025-07-03 11:50:00|4647|4646.5|4649|4648.5|4649|4648.5|4647|4646.5|349
1751543700000|2025-07-03 11:55:00|4648.5|4648|4651|4650|4651.5|4650.5|4648|4647.5|454
1751544000000|2025-07-03 12:00:00|4650|4649|4652.5|4652|4652.5|4652|4649.5|4648.5|987
1751544300000|2025-07-03 12:05:00|4653|4651.5|4654|4653.5|4655|4654.5|4653|4651.5|916
1751544600000|2025-07-03 12:10:00|4653.5|4653|4651|4650|4653.5|4653|4650.5|4650|976
1751544900000|2025-07-03 12:15:00|4651.5|4650.5|4651|4650.5|4653|4652.5|4651|4650|497
1751545200000|2025-07-03 12:20:00|4651.5|4651|4642.5|4641.5|4651.5|4651|4642.5|4641.5|540
1751545500000|2025-07-03 12:25:00|4642|4643.5|4649|4648|4649.5|4648.5|4642|4643.5|441
1751545800000|2025-07-03 12:30:00|4655|4654|4663.5|4662.5|4667|4665.5|4654.5|4651.5|7031
1751546100000|2025-07-03 12:35:00|4665|4664.5|4662|4661|4666|4665.5|4660.5|4659.5|1967
1751546400000|2025-07-03 12:40:00|4662.5|4662|4659.5|4658.5|4666.5|4665.5|4656.5|4655|1372
1751546700000|2025-07-03 12:45:00|4657.5|4658|4650.5|4649.5|4657.5|4659|4647.5|4647|1042
1751547000000|2025-07-03 12:50:00|4651|4650.5|4654|4653|4654.5|4654|4648.5|4647|492
1751547300000|2025-07-03 12:55:00|4654.5|4653.5|4652.5|4651.5|4655.5|4654|4650|4649|1101
1751547600000|2025-07-03 13:00:00|4653.5|4652.5|4660|4659|4660|4659|4650.5|4649.5|1326
1751547900000|2025-07-03 13:05:00|4659|4658.5|4663.5|4662.5|4664.5|4663.5|4658.5|4658|1053
1751548200000|2025-07-03 13:10:00|4663|4662|4660|4659|4664|4663.5|4659.5|4659|931
1751548500000|2025-07-03 13:15:00|4659.5|4659.5|4657.5|4656.5|4660.5|4659.5|4657|4656|506
1751548800000|2025-07-03 13:20:00|4658|4657|4664|4663.5|4664.5|4663.5|4657.5|4656.5|1209
1751549100000|2025-07-03 13:25:00|4663.5|4663|4663.5|4663|4665.5|4665|4662|4661.5|819
1751549400000|2025-07-03 13:30:00|4664|4662.5|4665.5|4665|4665.5|4665|4660.5|4660|2012
1751549700000|2025-07-03 13:35:00|4666|4665.5|4666|4665|4667.5|4667|4664.5|4663.5|1915
1751550000000|2025-07-03 13:40:00|4666.5|4666|4664.5|4663.5|4667.5|4667|4664|4663|710
1751550300000|2025-07-03 13:45:00|4665|4664|4662.5|4662|4666.5|4666|4662.5|4662|1939
1751550600000|2025-07-03 13:50:00|4661.5|4661|4658.5|4657.5|4663.5|4662.5|4657|4656.5|1852
1751550900000|2025-07-03 13:55:00|4659.5|4659|4663.5|4662.5|4664|4663.5|4656|4655.5|2158
1751551200000|2025-07-03 14:00:00|4664|4663|4676|4675.5|4676|4675.5|4661.5|4660|1879
1751551500000|2025-07-03 14:05:00|4677.5|4676.5|4666|4665.5|4677.5|4676.5|4664.5|4663.5|3216
1751551800000|2025-07-03 14:10:00|4665.5|4665|4666.5|4666|4667|4666.5|4665|4664|1158
1751552100000|2025-07-03 14:15:00|4666|4665.5|4669.5|4668.5|4670|4669.5|4665|4664.5|1638
1751552400000|2025-07-03 14:20:00|4669|4669|4671|4670|4672|4671.5|4662.5|4662|3087
1751552700000|2025-07-03 14:25:00|4671.5|4670.5|4666.5|4666|4673|4672|4666|4665.5|1795
1751553000000|2025-07-03 14:30:00|4667|4666.5|4666.5|4665.5|4669.5|4668.5|4663|4662|1708
1751553300000|2025-07-03 14:35:00|4668|4667.5|4665|4664|4670.5|4669.5|4665|4664|1552
1751553600000|2025-07-03 14:40:00|4664|4664.5|4666|4665.5|4666|4665.5|4663|4662.5|1133
1751553900000|2025-07-03 14:45:00|4665.5|4665|4674|4673|4674.5|4673.5|4665.5|4665|1499
1751554200000|2025-07-03 14:50:00|4673.5|4673.5|4679|4678|4679|4678.5|4672.5|4671.5|2495
1751554500000|2025-07-03 14:55:00|4678.5|4677.5|4684.5|4684|4685|4684|4676|4675.5|3521
1751554800000|2025-07-03 15:00:00|4684|4683.5|4685.5|4685|4686|4685|4679|4678|2832
1751555100000|2025-07-03 15:05:00|4686|4684.5|4686.5|4686|4687.5|4687|4684.5|4684|1434
1751555400000|2025-07-03 15:10:00|4687|4686.5|4692.5|4691.5|4692.5|4692|4687|4686|2164
1751555700000|2025-07-03 15:15:00|4691|4690.5|4695|4694.5|4697|4696.5|4686.5|4686|4399
1751556000000|2025-07-03 15:20:00|4695.5|4695|4695.5|4695|4696|4695.5|4693|4692|2997
1751556300000|2025-07-03 15:25:00|4696|4695.5|4690.5|4690|4696|4695.5|4688.5|4688|4124
1751612400000|2025-07-04 07:00:00|4653.5|4650.5|4658|4655.5|4664.5|4663|4652|4650.5|2288
1751612700000|2025-07-04 07:05:00|4661|4658|4663|4661.5|4664|4663.5|4659|4657.5|1877
1751613000000|2025-07-04 07:10:00|4662.5|4662|4670|4669|4670|4669|4660|4659|2914
1751613300000|2025-07-04 07:15:00|4672|4670.5|4668|4666.5|4675.5|4673.5|4667|4665.5|2279
1751613600000|2025-07-04 07:20:00|4667|4666|4661|4659|4667.5|4666|4658|4657.5|1263
1751613900000|2025-07-04 07:25:00|4661.5|4659.5|4658|4656.5|4662|4660.5|4656.5|4655.5|1497
1751614200000|2025-07-04 07:30:00|4658.5|4657|4661|4660.5|4662.5|4661.5|4657.5|4656.5|1087
1751614500000|2025-07-04 07:35:00|4662|4660|4656.5|4655.5|4662|4660.5|4656.5|4654.5|427
1751614800000|2025-07-04 07:40:00|4658|4655|4659|4658.5|4659|4658.5|4656.5|4655|1027
1751615100000|2025-07-04 07:45:00|4660|4659|4660.5|4659.5|4661|4659.5|4657|4656|1858
1751615400000|2025-07-04 07:50:00|4660|4659|4660.5|4660|4664.5|4663.5|4659.5|4659|1596
1751615700000|2025-07-04 07:55:00|4660|4659.5|4663|4661.5|4663|4662|4659.5|4658.5|1105
1751616000000|2025-07-04 08:00:00|4662.5|4661|4657.5|4656.5|4662.5|4661|4654.5|4654|1492
1751616300000|2025-07-04 08:05:00|4657|4656|4655.5|4654.5|4658|4656.5|4651.5|4650.5|747
1751616600000|2025-07-04 08:10:00|4655|4655|4651|4650.5|4656|4655|4650|4649.5|780
1751616900000|2025-07-04 08:15:00|4650.5|4649.5|4653|4651.5|4653|4652|4647|4646|1002
1751617200000|2025-07-04 08:20:00|4652.5|4652|4654.5|4654|4656.5|4655.5|4652|4651|475
1751617500000|2025-07-04 08:25:00|4655|4653.5|4652.5|4651.5|4655|4653.5|4652.5|4651|384
1751617800000|2025-07-04 08:30:00|4652|4651|4652|4651.5|4652|4651.5|4647.5|4646|575
1751618100000|2025-07-04 08:35:00|4649|4651|4656.5|4655.5|4658|4657|4647|4646|1597
1751618400000|2025-07-04 08:40:00|4656|4655|4655.5|4655|4657|4656.5|4655.5|4655|2593
1751618700000|2025-07-04 08:45:00|4655|4654.5|4657.5|4656.5|4658.5|4657|4650.5|4650|3311
1751619000000|2025-07-04 08:50:00|4658|4658.5|4659|4658|4660|4658.5|4656|4655|2315
1751619300000|2025-07-04 08:55:00|4658.5|4657|4661.5|4661|4661.5|4661|4657.5|4656|2804
1751619600000|2025-07-04 09:00:00|4662|4661.5|4664|4663|4664.5|4663.5|4660.5|4660|1691
1751619900000|2025-07-04 09:05:00|4663|4663.5|4661|4660|4663|4663.5|4660.5|4660|2513
1751620200000|2025-07-04 09:10:00|4660.5|4660.5|4662|4661|4664|4663.5|4660.5|4660|2152
1751620500000|2025-07-04 09:15:00|4661|4660.5|4660.5|4660|4662|4661|4660.5|4660|2657
1751620800000|2025-07-04 09:20:00|4661|4660.5|4660.5|4660|4661|4660.5|4660.5|4660|804
1751621100000|2025-07-04 09:25:00|4659.5|4659|4656.5|4655.5|4659.5|4659|4656.5|4655.5|1751
1751621400000|2025-07-04 09:30:00|4657|4656|4654.5|4653.5|4657|4656.5|4651|4650|1812
1751621700000|2025-07-04 09:35:00|4657|4654|4658|4657.5|4659.5|4658|4655.5|4654|1580
1751622000000|2025-07-04 09:40:00|4658.5|4658|4660|4659|4661|4660|4658.5|4657.5|716
1751622300000|2025-07-04 09:45:00|4659.5|4658.5|4657|4656.5|4660|4658.5|4656.5|4656|1765
1751622600000|2025-07-04 09:50:00|4656.5|4656|4650.5|4650|4657|4656|4650.5|4650|7224
1751622900000|2025-07-04 09:55:00|4651.5|4651|4651.5|4650.5|4654|4652.5|4648|4647.5|6017
1751623200000|2025-07-04 10:00:00|4652|4651.5|4650.5|4650|4653.5|4652.5|4650.5|4650|1789
1751623500000|2025-07-04 10:05:00|4648|4647|4651.5|4651|4651.5|4651|4645|4644|1048
1751623800000|2025-07-04 10:10:00|4652|4651.5|4656|4655|4656|4655.5|4652|4651.5|1062
1751624100000|2025-07-04 10:15:00|4655.5|4655.5|4655.5|4654.5|4658.5|4657.5|4655.5|4654|917
1751624400000|2025-07-04 10:20:00|4656|4655|4654|4653|4656.5|4655|4653|4651.5|1121
1751624700000|2025-07-04 10:25:00|4655|4653.5|4659|4658|4659|4658|4653.5|4653|248
1751625000000|2025-07-04 10:30:00|4659.5|4658.5|4657|4655.5|4659.5|4658.5|4656|4655|717
1751625300000|2025-07-04 10:35:00|4657.5|4656|4655.5|4655|4659|4658.5|4655.5|4655|952
1751625600000|2025-07-04 10:40:00|4656|4655.5|4650.5|4650|4656|4655.5|4649.5|4648.5|3419
1751625900000|2025-07-04 10:45:00|4651|4650.5|4649|4648|4651.5|4651|4648.5|4647.5|908
1751626200000|2025-07-04 10:50:00|4648.5|4648.5|4649|4648|4650|4649.5|4647|4646|761
1751626500000|2025-07-04 10:55:00|4648.5|4647|4646|4645.5|4649|4648.5|4646|4645.5|378
1751626800000|2025-07-04 11:00:00|4646.5|4646.5|4648|4647|4652|4651.5|4646.5|4646.5|1310
1751627100000|2025-07-04 11:05:00|4647.5|4646.5|4643.5|4643|4648|4647|4641.5|4640.5|775
1751627400000|2025-07-04 11:10:00|4644|4643.5|4645|4643.5|4645.5|4644.5|4642|4641|466
1751627700000|2025-07-04 11:15:00|4646.5|4644|4641|4640|4646.5|4645|4640.5|4640|260
1751628000000|2025-07-04 11:20:00|4641.5|4640.5|4641.5|4640.5|4642.5|4642|4640.5|4639.5|860
1751628300000|2025-07-04 11:25:00|4642|4641|4641.5|4641|4643.5|4642.5|4640.5|4640|469
1751628600000|2025-07-04 11:30:00|4641|4640.5|4640.5|4640|4641.5|4641|4640.5|4639.5|1576
1751628900000|2025-07-04 11:35:00|4638.5|4639.5|4636.5|4635|4638.5|4640|4634.5|4633.5|512
1751629200000|2025-07-04 11:40:00|4637.5|4635.5|4638|4637|4641.5|4641|4637.5|4635.5|1377
1751629500000|2025-07-04 11:45:00|4638.5|4637.5|4638|4637|4640.5|4639.5|4638|4637|794
1751629800000|2025-07-04 11:50:00|4638.5|4637.5|4638.5|4637.5|4639.5|4638.5|4637.5|4636.5|861
1751630100000|2025-07-04 11:55:00|4640|4639|4642|4641.5|4645|4643.5|4639|4638.5|888
1751630400000|2025-07-04 12:00:00|4641|4640.5|4641.5|4640.5|4643|4642|4641|4640|349
1751630700000|2025-07-04 12:05:00|4639|4638.5|4641.5|4641|4641.5|4641|4637|4636|3689
1751631000000|2025-07-04 12:10:00|4642.5|4641.5|4642.5|4642|4643|4642|4641|4640.5|924
1751631300000|2025-07-04 12:15:00|4642|4641.5|4641|4640|4642|4641.5|4639.5|4638.5|553
1751631600000|2025-07-04 12:20:00|4640.5|4639.5|4637.5|4636.5|4643|4642.5|4637.5|4636|1241
1751631900000|2025-07-04 12:25:00|4637|4636|4636.5|4635.5|4637.5|4636.5|4635.5|4634.5|244
1751632200000|2025-07-04 12:30:00|4636|4635|4635|4634|4636|4635.5|4633.5|4632.5|1762
1751632500000|2025-07-04 12:35:00|4636|4634.5|4635|4634.5|4636.5|4635.5|4634.5|4634|695
1751632800000|2025-07-04 12:40:00|4635.5|4634|4637.5|4636.5|4639|4638|4633.5|4632.5|1462
1751633100000|2025-07-04 12:45:00|4636.5|4636|4632.5|4631.5|4637|4636.5|4630.5|4630|2190
1751633400000|2025-07-04 12:50:00|4632|4631|4631.5|4630.5|4633|4632|4630.5|4629.5|875
1751633700000|2025-07-04 12:55:00|4632|4631|4627.5|4626.5|4632|4631|4625.5|4625|1042
1751634000000|2025-07-04 13:00:00|4629|4628|4626.5|4625|4630.5|4629.5|4624.5|4624|1457
1751634300000|2025-07-04 13:05:00|4626|4624.5|4627|4626.5|4627|4626.5|4624.5|4624|955
1751634600000|2025-07-04 13:10:00|4627.5|4627|4626.5|4626|4630.5|4629.5|4626|4625|1137
1751634900000|2025-07-04 13:15:00|4627|4626.5|4624.5|4623.5|4628|4627|4624|4623|1969
1751635200000|2025-07-04 13:20:00|4624|4623|4627.5|4626.5|4628|4627.5|4623.5|4623|2142
1751635500000|2025-07-04 13:25:00|4627|4625|4633.5|4633|4633.5|4633|4626|4625|1426
1751635800000|2025-07-04 13:30:00|4633|4632.5|4637|4636.5|4637|4636.5|4633|4632|1454
1751636100000|2025-07-04 13:35:00|4639|4638.5|4635|4634.5|4639|4638.5|4633.5|4632|2291
1751636400000|2025-07-04 13:40:00|4636|4633.5|4637.5|4636|4642.5|4641|4633.5|4632.5|2102
1751636700000|2025-07-04 13:45:00|4638|4637.5|4636|4635.5|4639|4638.5|4634.5|4633.5|2199
1751637000000|2025-07-04 13:50:00|4637|4635|4639|4638|4641.5|4640.5|4633|4632|2949
1751637300000|2025-07-04 13:55:00|4639.5|4637.5|4637.5|4637|4640.5|4640|4635.5|4635|1179
1751637600000|2025-07-04 14:00:00|4638|4636.5|4636|4635.5|4638|4637.5|4636|4635.5|581
1751637900000|2025-07-04 14:05:00|4635.5|4635|4633.5|4633|4635.5|4635|4632.5|4631.5|672
1751638200000|2025-07-04 14:10:00|4635|4634.5|4641|4640|4641|4640|4635|4634.5|1089
1751638500000|2025-07-04 14:15:00|4641.5|4640.5|4650.5|4649.5|4651|4650|4641.5|4640.5|1595
1751638800000|2025-07-04 14:20:00|4650|4648.5|4654|4653.5|4655|4654|4649.5|4648.5|1606
1751639100000|2025-07-04 14:25:00|4653.5|4653|4656.5|4655.5|4661|4660|4652.5|4651.5|2129
1751639400000|2025-07-04 14:30:00|4656|4655|4655.5|4654.5|4656|4655|4653|4652|793
1751639700000|2025-07-04 14:35:00|4655|4654|4650.5|4650|4655|4654|4650.5|4650|1336
1751640000000|2025-07-04 14:40:00|4650|4649.5|4653.5|4653|4655.5|4654.5|4647|4646|1691
1751640300000|2025-07-04 14:45:00|4654|4652.5|4650.5|4650|4654|4653.5|4647.5|4647|2463
1751640600000|2025-07-04 14:50:00|4651|4649.5|4650.5|4650|4653|4652.5|4648.5|4647.5|3409
1751640900000|2025-07-04 14:55:00|4651|4650.5|4650|4649.5|4654|4653|4650|4649|3348
1751641200000|2025-07-04 15:00:00|4650.5|4650|4652|4651.5|4653.5|4653|4648.5|4648|1970
1751641500000|2025-07-04 15:05:00|4652.5|4652|4653.5|4652.5|4657|4656.5|4652.5|4652|2268
1751641800000|2025-07-04 15:10:00|4653|4652|4651.5|4651|4654.5|4653.5|4650.5|4650|1444
1751642100000|2025-07-04 15:15:00|4652|4650|4651.5|4651|4653|4652|4650.5|4650|1950
1751642400000|2025-07-04 15:20:00|4652|4651.5|4651|4650.5|4652|4651.5|4650|4649|3532
1751642700000|2025-07-04 15:25:00|4651.5|4651|4651.5|4650.5|4653.5|4653|4650.5|4650|4299
1751871600000|2025-07-07 07:00:00|4671.5|4664|4665.5|4662.5|4672.5|4670.5|4661.5|4657.5|2900
1751871900000|2025-07-07 07:05:00|4665|4663|4662.5|4661|4669|4667|4660.5|4658.5|3070
1751872200000|2025-07-07 07:10:00|4662|4661.5|4657|4656|4663|4662.5|4654.5|4654|2397
1751872500000|2025-07-07 07:15:00|4655.5|4654|4656.5|4656|4666|4665|4653|4652|3708
1751872800000|2025-07-07 07:20:00|4656|4655.5|4659|4658|4661.5|4660.5|4656|4655.5|1187
1751873100000|2025-07-07 07:25:00|4658.5|4657.5|4652.5|4651.5|4658.5|4657.5|4651.5|4651|879
1751873400000|2025-07-07 07:30:00|4655|4654|4657.5|4656.5|4659|4658|4650|4648.5|2039
1751873700000|2025-07-07 07:35:00|4658|4657.5|4661|4660.5|4662.5|4661.5|4658|4657.5|545
1751874000000|2025-07-07 07:40:00|4661.5|4662|4674|4673|4675|4674|4661.5|4661|1461
1751874300000|2025-07-07 07:45:00|4674.5|4673.5|4671|4670.5|4677.5|4677|4671|4670.5|1133
1751874600000|2025-07-07 07:50:00|4671.5|4670|4673.5|4672.5|4675|4674|4671.5|4670|884
1751874900000|2025-07-07 07:55:00|4673|4672|4673|4672|4674.5|4673.5|4672|4671|782
1751875200000|2025-07-07 08:00:00|4672.5|4671.5|4673.5|4672.5|4676.5|4676|4671.5|4671|2533
1751875500000|2025-07-07 08:05:00|4674|4672|4674.5|4673.5|4676|4675.5|4670.5|4670|3146
1751875800000|2025-07-07 08:10:00|4674|4672.5|4667|4666|4674|4672.5|4665.5|4664.5|2483
1751876100000|2025-07-07 08:15:00|4667.5|4666.5|4671|4670|4672.5|4671.5|4666|4664.5|1682
1751876400000|2025-07-07 08:20:00|4670.5|4669.5|4676.5|4676|4677|4676.5|4668.5|4667.5|1519
1751876700000|2025-07-07 08:25:00|4677|4676.5|4678.5|4677.5|4680.5|4680|4676.5|4675.5|2696
1751877000000|2025-07-07 08:30:00|4678|4677|4677.5|4676|4678.5|4678|4672.5|4671.5|1834
1751877300000|2025-07-07 08:35:00|4677|4676.5|4682.5|4681.5|4682.5|4681.5|4676.5|4676|1841
1751877600000|2025-07-07 08:40:00|4682|4680.5|4682.5|4681.5|4683.5|4682.5|4679|4678|705
1751877900000|2025-07-07 08:45:00|4681.5|4682|4678|4677.5|4681.5|4682|4678|4677.5|1120
1751878200000|2025-07-07 08:50:00|4677.5|4677|4691.5|4690.5|4691.5|4690.5|4677.5|4677|1164
1751878500000|2025-07-07 08:55:00|4691|4690|4696.5|4695|4696.5|4696|4689.5|4689|684
1751878800000|2025-07-07 09:00:00|4696|4695.5|4707|4706|4707|4706|4696|4694.5|1905
1751879100000|2025-07-07 09:05:00|4706|4706.5|4704.5|4704|4707|4706.5|4702|4701.5|2655
1751879400000|2025-07-07 09:10:00|4703|4702.5|4711.5|4710|4717|4716.5|4703|4701.5|3481
1751879700000|2025-07-07 09:15:00|4711|4711|4712.5|4712|4714|4713.5|4709|4708.5|2715
1751880000000|2025-07-07 09:20:00|4712|4711.5|4715|4714|4715.5|4715|4710|4709|1406
1751880300000|2025-07-07 09:25:00|4716|4715.5|4720.5|4720|4721.5|4720.5|4714|4713.5|2934
1751880600000|2025-07-07 09:30:00|4718.5|4719.5|4722.5|4722|4724|4723|4718.5|4718|1647
1751880900000|2025-07-07 09:35:00|4723|4722.5|4726|4724.5|4727|4726.5|4723|4722|1367
1751881200000|2025-07-07 09:40:00|4726.5|4725|4724|4723|4727|4726|4722.5|4721.5|916
1751881500000|2025-07-07 09:45:00|4725|4724|4725.5|4724.5|4731.5|4730.5|4723|4722|1802
1751881800000|2025-07-07 09:50:00|4726|4725|4729.5|4729|4729.5|4729|4723.5|4723|839
1751882100000|2025-07-07 09:55:00|4730|4729.5|4730.5|4729.5|4731|4730.5|4725|4724.5|1333
1751882400000|2025-07-07 10:00:00|4731|4730|4732|4731|4733.5|4733|4726|4725.5|2339
1751882700000|2025-07-07 10:05:00|4731.5|4730.5|4728|4727|4732.5|4732|4726.5|4725.5|1241
1751883000000|2025-07-07 10:10:00|4727.5|4726.5|4733.5|4732.5|4733.5|4732.5|4725.5|4725|993
1751883300000|2025-07-07 10:15:00|4733|4731|4725.5|4724.5|4733|4731|4724.5|4723.5|1232
1751883600000|2025-07-07 10:20:00|4725|4724|4726.5|4725.5|4727|4726.5|4724|4723|1215
1751883900000|2025-07-07 10:25:00|4726|4725|4725.5|4724.5|4726|4725.5|4724|4723|902
1751884200000|2025-07-07 10:30:00|4726.5|4725|4723|4722.5|4726.5|4725|4722.5|4721.5|486
1751884500000|2025-07-07 10:35:00|4724|4722|4724|4723.5|4725.5|4725|4723|4722|826
1751884800000|2025-07-07 10:40:00|4724.5|4724|4725.5|4724.5|4728|4727|4722.5|4722|1156
1751885100000|2025-07-07 10:45:00|4725|4725|4725|4724|4727|4726.5|4724|4723.5|648
1751885400000|2025-07-07 10:50:00|4724.5|4723.5|4732|4731.5|4733.5|4733|4724.5|4723.5|1370
1751885700000|2025-07-07 10:55:00|4733|4732|4734.5|4733.5|4735|4734.5|4731|4730.5|1825
1751886000000|2025-07-07 11:00:00|4735.5|4735|4737|4736.5|4737.5|4736.5|4733|4732.5|777
1751886300000|2025-07-07 11:05:00|4737.5|4737|4739|4738|4739|4738.5|4735.5|4735|1041
1751886600000|2025-07-07 11:10:00|4738.5|4738.5|4737.5|4736|4738.5|4738.5|4736.5|4736|376
1751886900000|2025-07-07 11:15:00|4737|4736.5|4737.5|4737|4738|4737|4731.5|4731|1457
1751887200000|2025-07-07 11:20:00|4738|4737.5|4742|4741|4743.5|4742.5|4737.5|4737.5|1019
1751887500000|2025-07-07 11:25:00|4742.5|4741.5|4741|4740.5|4742.5|4741.5|4740|4739.5|313
1751887800000|2025-07-07 11:30:00|4740.5|4740|4736.5|4735.5|4740.5|4740|4735.5|4734.5|1331
1751888100000|2025-07-07 11:35:00|4736|4733|4736.5|4735.5|4737.5|4736.5|4733.5|4732.5|1430
1751888400000|2025-07-07 11:40:00|4737|4736|4740|4738.5|4740|4739|4737|4735.5|892
1751888700000|2025-07-07 11:45:00|4739.5|4739.5|4744.5|4743.5|4744.5|4743.5|4738.5|4737.5|813
1751889000000|2025-07-07 11:50:00|4744|4744|4746|4745.5|4747|4746.5|4743.5|4743|1809
1751889300000|2025-07-07 11:55:00|4745|4744|4746.5|4745.5|4748|4747.5|4744.5|4743.5|1791
1751889600000|2025-07-07 12:00:00|4746|4744.5|4741|4739.5|4746|4745|4740.5|4739|1919
1751889900000|2025-07-07 12:05:00|4740.5|4739|4740.5|4739.5|4744|4743|4740|4739|713
1751890200000|2025-07-07 12:10:00|4740|4739|4738.5|4737.5|4740.5|4740|4738.5|4737.5|1233
1751890500000|2025-07-07 12:15:00|4738|4738|4732.5|4731.5|4738.5|4738|4731.5|4730.5|1324
1751890800000|2025-07-07 12:20:00|4731.5|4730.5|4731.5|4730.5|4732.5|4731.5|4728.5|4728|862
1751891100000|2025-07-07 12:25:00|4732|4731|4737.5|4736.5|4737.5|4736.5|4732|4730.5|838
1751891400000|2025-07-07 12:30:00|4736.5|4735.5|4737|4736|4738|4737|4733.5|4732.5|1072
1751891700000|2025-07-07 12:35:00|4736.5|4735.5|4734|4733|4736.5|4735.5|4728.5|4728|1197
1751892000000|2025-07-07 12:40:00|4733.5|4732.5|4728.5|4728|4734|4733|4728.5|4727.5|693
1751892300000|2025-07-07 12:45:00|4726.5|4727.5|4727|4726.5|4728.5|4728|4726|4725.5|794
1751892600000|2025-07-07 12:50:00|4726.5|4726|4724|4723.5|4727|4726.5|4723.5|4723|1004
1751892900000|2025-07-07 12:55:00|4723.5|4723|4722|4721|4725|4724.5|4720.5|4720|1346
1751893200000|2025-07-07 13:00:00|4721.5|4720.5|4718|4717.5|4722|4721|4718|4717.5|1393
1751893500000|2025-07-07 13:05:00|4717.5|4717|4716|4715|4718|4717.5|4715|4714.5|1092
1751893800000|2025-07-07 13:10:00|4715.5|4714.5|4722|4721|4722|4721|4715.5|4714.5|624
1751894100000|2025-07-07 13:15:00|4721|4720.5|4718.5|4717.5|4721|4720.5|4715.5|4715|759
1751894400000|2025-07-07 13:20:00|4718|4718|4721|4720|4721.5|4721|4718|4717|742
1751894700000|2025-07-07 13:25:00|4721.5|4721|4727|4726|4727.5|4726.5|4721.5|4721|1132
1751895000000|2025-07-07 13:30:00|4726.5|4726.5|4737|4735.5|4738|4737.5|4726|4725|3123
1751895300000|2025-07-07 13:35:00|4736|4735|4736|4735.5|4739.5|4738.5|4734.5|4734|2005
1751895600000|2025-07-07 13:40:00|4736.5|4736|4746.5|4745.5|4749.5|4749|4736|4735.5|2245
1751895900000|2025-07-07 13:45:00|4746|4745|4748|4747|4750.5|4749.5|4742|4741|4443
1751896200000|2025-07-07 13:50:00|4747.5|4746|4755.5|4754.5|4757.5|4757|4745.5|4744|2460
1751896500000|2025-07-07 13:55:00|4755|4754|4753.5|4752.5|4755|4754|4750|4749|2557
1751896800000|2025-07-07 14:00:00|4753|4753|4745.5|4744.5|4753.5|4753|4743.5|4743|2451
1751897100000|2025-07-07 14:05:00|4745|4744|4745.5|4745|4745.5|4745|4740.5|4740|2602
1751897400000|2025-07-07 14:10:00|4746|4745.5|4750|4749.5|4752|4751.5|4745|4744|5203
1751897700000|2025-07-07 14:15:00|4749|4749|4752|4751.5|4752.5|4752|4747|4745.5|4130
1751898000000|2025-07-07 14:20:00|4753|4752|4751|4750.5|4753.5|4752.5|4749|4748.5|3962
1751898300000|2025-07-07 14:25:00|4750.5|4750|4752|4751|4752.5|4752|4749.5|4748.5|6173
1751898600000|2025-07-07 14:30:00|4751|4750.5|4750|4749.5|4752.5|4751.5|4747|4746|9416
1751898900000|2025-07-07 14:35:00|4749.5|4749|4753|4752|4756|4755|4748.5|4748|2280
1751899200000|2025-07-07 14:40:00|4753.5|4752.5|4758|4757|4759.5|4759|4753.5|4752.5|2411
1751899500000|2025-07-07 14:45:00|4757.5|4756|4758.5|4758|4758.5|4758|4755|4754.5|2262
1751899800000|2025-07-07 14:50:00|4759|4757.5|4754.5|4753.5|4759|4758.5|4750|4749.5|2855
1751900100000|2025-07-07 14:55:00|4754|4753|4751|4750|4754.5|4754|4751|4750|1358
1751900400000|2025-07-07 15:00:00|4750|4750.5|4752.5|4751.5|4752.5|4752|4749|4748|2995
1751900700000|2025-07-07 15:05:00|4752|4752|4750.5|4749.5|4752.5|4752|4749|4748.5|1935
1751901000000|2025-07-07 15:10:00|4751|4750.5|4754|4753|4754|4753.5|4750.5|4749.5|1850
1751901300000|2025-07-07 15:15:00|4753.5|4752.5|4753|4752.5|4755|4754|4751|4750.5|1324
1751901600000|2025-07-07 15:20:00|4752.5|4752|4753.5|4753|4754.5|4754|4748.5|4748|2132
1751901900000|2025-07-07 15:25:00|4753|4752.5|4755|4754|4757|4756.5|4753|4752.5|5261
1751958000000|2025-07-08 07:00:00|4781|4776.5|4748.5|4746|4781|4776.5|4748|4744|1622
1751958300000|2025-07-08 07:05:00|4748|4745|4743|4741.5|4749.5|4748|4742|4738.5|2219
1751958600000|2025-07-08 07:10:00|4742.5|4742|4744.5|4743|4750|4748.5|4741|4740|2350
1751958900000|2025-07-08 07:15:00|4744|4743.5|4749.5|4748.5|4749.5|4748.5|4740.5|4740|2997
1751959200000|2025-07-08 07:20:00|4750|4749|4754.5|4753|4755|4754.5|4750|4749|1729
1751959500000|2025-07-08 07:25:00|4754|4755.5|4747.5|4747|4756.5|4755.5|4747|4746.5|1195
1751959800000|2025-07-08 07:30:00|4748|4747.5|4749.5|4748.5|4752|4751|4747|4746.5|1757
1751960100000|2025-07-08 07:35:00|4749|4747|4753|4752|4754.5|4753.5|4747|4746|1480
1751960400000|2025-07-08 07:40:00|4754|4753|4760|4759.5|4761|4760.5|4753.5|4753|1900
1751960700000|2025-07-08 07:45:00|4759.5|4759|4763|4761.5|4767|4766.5|4759.5|4759|1688
1751961000000|2025-07-08 07:50:00|4763.5|4762|4762.5|4761.5|4764.5|4764|4762|4761|1416
1751961300000|2025-07-08 07:55:00|4762|4762|4761.5|4760.5|4765.5|4764.5|4760.5|4759.5|1306
1751961600000|2025-07-08 08:00:00|4761|4759.5|4756.5|4755.5|4761.5|4761|4753.5|4752.5|2588
1751961900000|2025-07-08 08:05:00|4756|4756|4758|4757|4758|4757|4754|4753.5|1341
1751962200000|2025-07-08 08:10:00|4758.5|4756|4756.5|4756|4758.5|4756|4751|4750|1589
1751962500000|2025-07-08 08:15:00|4757|4756.5|4755.5|4754.5|4759|4757.5|4754|4753|1774
1751962800000|2025-07-08 08:20:00|4753.5|4754|4754|4753|4754|4754.5|4749.5|4749|1566
1751963100000|2025-07-08 08:25:00|4754.5|4753.5|4751.5|4750.5|4755|4754|4751|4750.5|472
1751963400000|2025-07-08 08:30:00|4751|4749|4744.5|4743.5|4751|4749.5|4744|4742.5|1904
1751963700000|2025-07-08 08:35:00|4743.5|4743|4742.5|4741.5|4745.5|4745|4742.5|4741.5|1240
1751964000000|2025-07-08 08:40:00|4742|4740.5|4727.5|4727|4742|4740.5|4727|4726|1590
1751964300000|2025-07-08 08:45:00|4728|4727.5|4730|4729.5|4730.5|4729.5|4725|4724|1002
1751964600000|2025-07-08 08:50:00|4731|4730|4730.5|4730|4731|4730|4727.5|4727|1850
1751964900000|2025-07-08 08:55:00|4731|4730.5|4741|4740|4744|4743|4728|4727.5|2635
1751965200000|2025-07-08 09:00:00|4740.5|4739|4740|4739.5|4741|4740|4737|4736|1196
1751965500000|2025-07-08 09:05:00|4740.5|4739|4744|4743.5|4744|4743.5|4739.5|4739|968
1751965800000|2025-07-08 09:10:00|4743.5|4743|4745|4744|4746.5|4746|4742.5|4742|520
1751966100000|2025-07-08 09:15:00|4745.5|4744.5|4745.5|4744.5|4746.5|4745.5|4742.5|4741.5|1304
1751966400000|2025-07-08 09:20:00|4745|4744|4743|4742|4745.5|4744.5|4742.5|4742|1010
1751966700000|2025-07-08 09:25:00|4742.5|4742.5|4744.5|4743.5|4745.5|4745|4742.5|4742.5|949
1751967000000|2025-07-08 09:30:00|4746|4745.5|4745.5|4745|4748|4747|4742|4741|815
1751967300000|2025-07-08 09:35:00|4746|4745.5|4747|4746|4747|4746.5|4744.5|4744|784
1751967600000|2025-07-08 09:40:00|4746.5|4746.5|4751.5|4750.5|4752|4751|4746.5|4746|583
1751967900000|2025-07-08 09:45:00|4752|4751|4751|4750.5|4753.5|4753|4750.5|4750|676
1751968200000|2025-07-08 09:50:00|4751.5|4750|4749.5|4749|4753|4752.5|4749|4748.5|1271
1751968500000|2025-07-08 09:55:00|4749|4748.5|4750|4749|4750.5|4750|4749|4748.5|468
1751968800000|2025-07-08 10:00:00|4750.5|4749.5|4748.5|4747.5|4750.5|4749.5|4748|4747.5|1153
1751969100000|2025-07-08 10:05:00|4748|4748.5|4752.5|4752|4752.5|4752|4748|4748|927
1751969400000|2025-07-08 10:10:00|4753.5|4753|4758|4757|4760.5|4759.5|4753.5|4753|1400
1751969700000|2025-07-08 10:15:00|4758.5|4757.5|4759.5|4758.5|4760.5|4760|4757.5|4757|336
1751970000000|2025-07-08 10:20:00|4760|4759|4762.5|4761.5|4764|4762.5|4759.5|4759|2266
1751970300000|2025-07-08 10:25:00|4762|4761|4761.5|4761|4762|4761|4758|4757.5|1326
1751970600000|2025-07-08 10:30:00|4762|4764|4762|4761.5|4765|4764.5|4761|4760|1576
1751970900000|2025-07-08 10:35:00|4762.5|4761|4763|4762.5|4763|4762.5|4759.5|4758.5|1082
1751971200000|2025-07-08 10:40:00|4762.5|4762|4766.5|4765.5|4766.5|4766|4762.5|4761|1350
1751971500000|2025-07-08 10:45:00|4766|4765|4767.5|4766.5|4767.5|4766.5|4765|4764|728
1751971800000|2025-07-08 10:50:00|4768|4767.5|4767|4766|4768.5|4768|4766.5|4765.5|1206
1751972100000|2025-07-08 10:55:00|4766.5|4765.5|4765.5|4765|4766.5|4766|4765|4764|1141
1751972400000|2025-07-08 11:00:00|4766|4765.5|4765|4764|4767|4766.5|4764.5|4764|905
1751972700000|2025-07-08 11:05:00|4764.5|4764.5|4762|4761|4765|4764.5|4761.5|4761|539
1751973000000|2025-07-08 11:10:00|4761.5|4760.5|4765|4764.5|4765|4764.5|4761|4760|708
1751973300000|2025-07-08 11:15:00|4764.5|4764|4765|4764|4766|4765|4764.5|4764|273
1751973600000|2025-07-08 11:20:00|4766|4765.5|4767|4766.5|4767.5|4766.5|4766|4765.5|546
1751973900000|2025-07-08 11:25:00|4767.5|4767|4769|4768|4770|4769.5|4767.5|4767|763
1751974200000|2025-07-08 11:30:00|4768.5|4767.5|4767|4766.5|4769|4768.5|4767|4766.5|478
1751974500000|2025-07-08 11:35:00|4766.5|4766|4765|4764.5|4767|4766.5|4765|4764.5|169
1751974800000|2025-07-08 11:40:00|4765.5|4765|4765.5|4764.5|4767|4766|4764.5|4763.5|403
1751975100000|2025-07-08 11:45:00|4766|4765|4762.5|4762|4766.5|4765.5|4762.5|4762|371
1751975400000|2025-07-08 11:50:00|4761.5|4761|4763|4762|4764.5|4764|4760.5|4759.5|828
1751975700000|2025-07-08 11:55:00|4762.5|4761.5|4764|4763|4764.5|4763.5|4762|4761.5|620
1751976000000|2025-07-08 12:00:00|4764.5|4763.5|4765|4764.5|4765|4764.5|4761|4759.5|2078
1751976300000|2025-07-08 12:05:00|4764.5|4764|4760|4759|4764.5|4764|4760|4759|790
1751976600000|2025-07-08 12:10:00|4760.5|4760|4762.5|4762|4762.5|4762|4758.5|4758|784
1751976900000|2025-07-08 12:15:00|4762|4761.5|4759.5|4759|4763|4762|4759.5|4758.5|1930
1751977200000|2025-07-08 12:20:00|4759|4758.5|4765.5|4765|4766.5|4766|4759|4758.5|1436
1751977500000|2025-07-08 12:25:00|4765|4764.5|4764|4763|4765|4764.5|4762|4761|1251
1751977800000|2025-07-08 12:30:00|4763.5|4763.5|4764.5|4763.5|4765.5|4765|4760.5|4760|1073
1751978100000|2025-07-08 12:35:00|4763.5|4763|4762.5|4761.5|4766|4765|4762|4761.5|1169
1751978400000|2025-07-08 12:40:00|4761.5|4761|4760.5|4759.5|4761.5|4761|4758|4757.5|814
1751978700000|2025-07-08 12:45:00|4760|4760.5|4762.5|4761.5|4764|4763.5|4760|4760|783
1751979000000|2025-07-08 12:50:00|4762|4759|4760|4759|4762.5|4762|4759.5|4759|1588
1751979300000|2025-07-08 12:55:00|4759.5|4757.5|4762|4761.5|4762|4761.5|4758|4757|1170
1751979600000|2025-07-08 13:00:00|4764.5|4764|4767.5|4767|4767.5|4767|4764.5|4764|1093
1751979900000|2025-07-08 13:05:00|4768.5|4767.5|4781.5|4780.5|4781.5|4781|4768|4767.5|1746
1751980200000|2025-07-08 13:10:00|4782|4781|4778.5|4777.5|4785|4784|4778|4777|1523
1751980500000|2025-07-08 13:15:00|4781.5|4780.5|4779|4778|4781.5|4781|4775.5|4775|2760
1751980800000|2025-07-08 13:20:00|4779.5|4779|4781|4780|4784.5|4783.5|4779.5|4779|2337
1751981100000|2025-07-08 13:25:00|4780.5|4779.5|4784|4783.5|4784.5|4784|4779|4778.5|1401
1751981400000|2025-07-08 13:30:00|4784.5|4784|4774|4773.5|4786|4785|4769|4768.5|3846
1751981700000|2025-07-08 13:35:00|4773.5|4773|4776.5|4776|4779.5|4778.5|4773.5|4773|1472
1751982000000|2025-07-08 13:40:00|4777|4776.5|4786|4785.5|4786.5|4785.5|4777|4776.5|1353
1751982300000|2025-07-08 13:45:00|4787|4786.5|4784.5|4783.5|4788|4787|4784|4783|1967
1751982600000|2025-07-08 13:50:00|4785|4784|4782|4781.5|4787.5|4786.5|4782|4781.5|1500
1751982900000|2025-07-08 13:55:00|4780.5|4780|4774.5|4773.5|4782.5|4782|4774.5|4773.5|1479
1751983200000|2025-07-08 14:00:00|4775|4774|4776.5|4776|4778|4777|4774|4773|1085
1751983500000|2025-07-08 14:05:00|4776|4775.5|4780.5|4779.5|4781|4780.5|4774.5|4774|2838
1751983800000|2025-07-08 14:10:00|4780|4780|4782.5|4782|4784.5|4783.5|4779.5|4779|2449
1751984100000|2025-07-08 14:15:00|4782|4781.5|4782.5|4782|4783|4782.5|4780|4779.5|384
1751984400000|2025-07-08 14:20:00|4784|4781.5|4784.5|4784|4788|4787.5|4783|4781.5|2471
1751984700000|2025-07-08 14:25:00|4783.5|4783|4792|4791|4792.5|4792|4783|4782.5|2605
1751985000000|2025-07-08 14:30:00|4792.5|4791.5|4797|4796.5|4799.5|4798.5|4791.5|4791|2968
1751985300000|2025-07-08 14:35:00|4796.5|4796|4796|4795.5|4801|4800|4793|4792|4103
1751985600000|2025-07-08 14:40:00|4794.5|4794|4790|4789.5|4797.5|4796.5|4789.5|4789|1937
1751985900000|2025-07-08 14:45:00|4789.5|4788.5|4794|4793.5|4794.5|4794|4777.5|4777|5374
1751986200000|2025-07-08 14:50:00|4793.5|4792.5|4794|4793.5|4794.5|4793.5|4790.5|4790|4170
1751986500000|2025-07-08 14:55:00|4793.5|4793|4794.5|4793.5|4797|4796.5|4791|4790|2687
1751986800000|2025-07-08 15:00:00|4794|4793|4792|4791.5|4794|4793.5|4788|4787|1917
1751987100000|2025-07-08 15:05:00|4792.5|4792|4795.5|4795|4795.5|4795|4791|4790.5|1030
1751987400000|2025-07-08 15:10:00|4797|4796.5|4791|4790.5|4797.5|4796.5|4790.5|4790|3557
1751987700000|2025-07-08 15:15:00|4790.5|4790|4790.5|4790|4791|4790|4788|4787|2782
1751988000000|2025-07-08 15:20:00|4791|4790.5|4787.5|4787|4792|4791.5|4785|4784.5|3658
1751988300000|2025-07-08 15:25:00|4788.5|4787.5|4785.5|4784.5|4790.5|4790|4783.5|4783|4893
1752044400000|2025-07-09 07:00:00|4765|4759.5|4764|4762.5|4775|4770.5|4763|4759.5|3761
1752044700000|2025-07-09 07:05:00|4766|4764|4743.5|4741.5|4766|4765|4738.5|4735|3218
1752045000000|2025-07-09 07:10:00|4741|4739|4733|4732|4744|4742.5|4729.5|4728.5|5249
1752045300000|2025-07-09 07:15:00|4732|4731|4738.5|4737|4738.5|4737|4729.5|4728.5|1165
1752045600000|2025-07-09 07:20:00|4737.5|4737.5|4738|4737|4738.5|4738|4729|4727.5|1450
1752045900000|2025-07-09 07:25:00|4740|4739.5|4741|4740|4741.5|4740|4734|4733|2420
1752046200000|2025-07-09 07:30:00|4741.5|4740.5|4749.5|4747.5|4749.5|4747.5|4741.5|4740.5|1170
1752046500000|2025-07-09 07:35:00|4749|4748|4753|4752.5|4761.5|4760|4749|4748|2263
1752046800000|2025-07-09 07:40:00|4753.5|4752|4762|4760.5|4763|4761.5|4753|4752|1592
1752047100000|2025-07-09 07:45:00|4762.5|4761|4768|4767|4769.5|4768|4761|4760|755
1752047400000|2025-07-09 07:50:00|4771|4770|4770.5|4769.5|4775.5|4774.5|4769|4768.5|1292
1752047700000|2025-07-09 07:55:00|4770|4769|4771|4770.5|4773.5|4772|4768|4766.5|867
1752048000000|2025-07-09 08:00:00|4770.5|4770|4770|4768.5|4774|4773.5|4767.5|4767|1817
1752048300000|2025-07-09 08:05:00|4769.5|4769|4769.5|4768.5|4772|4771.5|4769|4768|640
1752048600000|2025-07-09 08:10:00|4770|4769|4774|4773.5|4774|4773.5|4767|4765.5|795
1752048900000|2025-07-09 08:15:00|4775|4774|4775|4773.5|4780.5|4779|4773.5|4772.5|1724
1752049200000|2025-07-09 08:20:00|4774.5|4773|4777.5|4776.5|4777.5|4776.5|4772.5|4772|928
1752049500000|2025-07-09 08:25:00|4778|4777|4779|4778.5|4779|4778.5|4776.5|4775.5|871
1752049800000|2025-07-09 08:30:00|4779.5|4779|4773.5|4772.5|4780.5|4780|4773.5|4772.5|1031
1752050100000|2025-07-09 08:35:00|4773|4773|4773.5|4773|4775.5|4774.5|4771.5|4770.5|1651
1752050400000|2025-07-09 08:40:00|4774.5|4773.5|4773|4772.5|4774.5|4773.5|4772|4771|595
1752050700000|2025-07-09 08:45:00|4773.5|4773|4769.5|4769|4773.5|4773|4769.5|4768.5|752
1752051000000|2025-07-09 08:50:00|4769|4768.5|4771.5|4770.5|4771.5|4771|4768|4766.5|1735
1752051300000|2025-07-09 08:55:00|4771|4770|4770|4769.5|4773.5|4772.5|4769.5|4769|1392
1752051600000|2025-07-09 09:00:00|4770.5|4770|4765.5|4764.5|4770.5|4770|4765.5|4764.5|1076
1752051900000|2025-07-09 09:05:00|4764.5|4764|4763|4762|4764.5|4764|4762.5|4762|398
1752052200000|2025-07-09 09:10:00|4762.5|4762.5|4765.5|4764.5|4765.5|4765|4759|4758.5|977
1752052500000|2025-07-09 09:15:00|4766|4765|4770|4769|4775.5|4775|4765.5|4764.5|2556
1752052800000|2025-07-09 09:20:00|4770.5|4770|4773.5|4772|4773.5|4772|4765|4763.5|1395
1752053100000|2025-07-09 09:25:00|4774|4773.5|4774|4773|4782.5|4781.5|4771.5|4771|5359
1752053400000|2025-07-09 09:30:00|4775|4774|4776|4775.5|4777|4776.5|4774|4773|1111
1752053700000|2025-07-09 09:35:00|4777.5|4776.5|4779.5|4779|4779.5|4779|4777.5|4776.5|1069
1752054000000|2025-07-09 09:40:00|4779|4778.5|4776|4775.5|4781|4780|4776|4775.5|975
1752054300000|2025-07-09 09:45:00|4775.5|4774.5|4773|4771.5|4779|4778|4770|4769.5|1898
1752054600000|2025-07-09 09:50:00|4772.5|4772|4772|4771|4774.5|4774|4771.5|4770.5|2330
1752054900000|2025-07-09 09:55:00|4772.5|4771.5|4768|4767.5|4773|4772.5|4768|4767.5|1906
1752055200000|2025-07-09 10:00:00|4769.5|4768.5|4766|4765.5|4771.5|4771|4766|4765.5|1659
1752055500000|2025-07-09 10:05:00|4765.5|4765|4761.5|4761|4765.5|4765|4761|4760|935
1752055800000|2025-07-09 10:10:00|4761|4760|4759.5|4759|4762|4761|4756|4755.5|1442
1752056100000|2025-07-09 10:15:00|4760|4759.5|4762.5|4762|4763|4762|4760|4759.5|849
1752056400000|2025-07-09 10:20:00|4761.5|4761|4756|4755.5|4763|4762|4756|4755.5|1962
1752056700000|2025-07-09 10:25:00|4755.5|4754.5|4751.5|4751|4755.5|4755|4751.5|4751|1599
1752057000000|2025-07-09 10:30:00|4752|4751.5|4744.5|4744|4753.5|4753|4744.5|4744|2570
1752057300000|2025-07-09 10:35:00|4745|4744.5|4746|4745|4747.5|4746.5|4742.5|4742|2515
1752057600000|2025-07-09 10:40:00|4747.5|4746|4748.5|4747.5|4748.5|4747.5|4744.5|4743.5|1195
1752057900000|2025-07-09 10:45:00|4749|4748|4748|4747|4749|4748|4746.5|4745.5|1241
1752058200000|2025-07-09 10:50:00|4747.5|4747.5|4745.5|4745|4748.5|4748|4745|4744|1848
1752058500000|2025-07-09 10:55:00|4745|4744.5|4747.5|4746.5|4747.5|4747|4743.5|4743|1655
1752058800000|2025-07-09 11:00:00|4749|4748.5|4746.5|4746|4750.5|4749.5|4745.5|4744.5|1413
1752059100000|2025-07-09 11:05:00|4746|4745.5|4741.5|4740.5|4748|4747|4741.5|4740.5|1008
1752059400000|2025-07-09 11:10:00|4741|4741|4739.5|4738.5|4744|4743.5|4737|4736|1979
1752059700000|2025-07-09 11:15:00|4740|4739.5|4740.5|4739|4740.5|4739.5|4735.5|4735|814
1752060000000|2025-07-09 11:20:00|4740|4738.5|4737|4736|4742|4741.5|4735|4734.5|1487
1752060300000|2025-07-09 11:25:00|4736.5|4736.5|4732.5|4732|4736.5|4736.5|4732|4731.5|1852
1752060600000|2025-07-09 11:30:00|4734|4733.5|4727|4726|4734|4733.5|4727|4726|1609
1752060900000|2025-07-09 11:35:00|4726.5|4726.5|4727|4726|4727.5|4727|4724.5|4723.5|1259
1752061200000|2025-07-09 11:40:00|4726.5|4725|4728|4727|4728|4727.5|4723|4722|1992
1752061500000|2025-07-09 11:45:00|4731.5|4727.5|4730.5|4730|4732|4731.5|4729|4727.5|1361
1752061800000|2025-07-09 11:50:00|4731|4730.5|4733|4732|4733|4732.5|4730.5|4730|1507
1752062100000|2025-07-09 11:55:00|4733.5|4732.5|4735|4734|4738|4737|4733|4732.5|1197
1752062400000|2025-07-09 12:00:00|4734.5|4734.5|4738|4737.5|4740|4739.5|4734.5|4734|1811
1752062700000|2025-07-09 12:05:00|4738.5|4737|4737|4736|4738.5|4738|4734|4733|2437
1752063000000|2025-07-09 12:10:00|4736.5|4736.5|4736.5|4735.5|4740|4739.5|4735|4734.5|2674
1752063300000|2025-07-09 12:15:00|4737|4736|4741|4740.5|4743|4742.5|4736|4735.5|2390
1752063600000|2025-07-09 12:20:00|4740.5|4740|4741.5|4741|4743.5|4743|4740.5|4739.5|1169
1752063900000|2025-07-09 12:25:00|4741|4740|4746.5|4745.5|4747.5|4747|4740.5|4740|2460
1752064200000|2025-07-09 12:30:00|4747.5|4746|4743.5|4743|4747.5|4747|4743.5|4743|1651
1752064500000|2025-07-09 12:35:00|4743|4742.5|4749|4748.5|4750|4749|4742.5|4742|2780
1752064800000|2025-07-09 12:40:00|4748.5|4748|4748|4747|4749|4748|4747.5|4746.5|865
1752065100000|2025-07-09 12:45:00|4747.5|4747.5|4751|4750.5|4752|4751.5|4747.5|4747|850
1752065400000|2025-07-09 12:50:00|4750.5|4750|4754|4753|4755|4754|4750.5|4750|2279
1752065700000|2025-07-09 12:55:00|4753.5|4753.5|4744|4743.5|4755.5|4755|4744|4743|2776
1752066000000|2025-07-09 13:00:00|4744.5|4743|4755|4754|4755.5|4755|4744|4743|2994
1752066300000|2025-07-09 13:05:00|4755.5|4755|4748|4747.5|4756.5|4756|4747.5|4747|1898
1752066600000|2025-07-09 13:10:00|4749|4748|4754|4753.5|4755.5|4754.5|4747.5|4746.5|2823
1752066900000|2025-07-09 13:15:00|4753.5|4752.5|4751.5|4750.5|4760|4759.5|4751.5|4750.5|3398
1752067200000|2025-07-09 13:20:00|4752|4751|4749|4748.5|4752|4751.5|4746.5|4746|3240
1752067500000|2025-07-09 13:25:00|4749.5|4749|4753|4752|4754.5|4754|4749|4748.5|3056
1752067800000|2025-07-09 13:30:00|4754.5|4752.5|4754|4753|4756|4755.5|4752.5|4751.5|9833
1752068100000|2025-07-09 13:35:00|4753|4752|4743.5|4742.5|4754|4753|4743|4742.5|5936
1752068400000|2025-07-09 13:40:00|4744|4743|4748.5|4747|4750.5|4750|4742.5|4741.5|4241
1752068700000|2025-07-09 13:45:00|4749|4747.5|4751.5|4751|4751.5|4751|4745|4744.5|3790
1752069000000|2025-07-09 13:50:00|4751|4750.5|4753|4752|4754|4753.5|4751|4750.5|4077
1752069300000|2025-07-09 13:55:00|4752|4751.5|4751.5|4750.5|4752|4751.5|4745.5|4744.5|2392
1752069600000|2025-07-09 14:00:00|4752|4751|4745|4744|4753.5|4753|4745|4744|2929
1752069900000|2025-07-09 14:05:00|4744.5|4743.5|4740.5|4740|4744.5|4743.5|4739.5|4739|4224
1752070200000|2025-07-09 14:10:00|4738.5|4737.5|4735.5|4734.5|4741.5|4741|4733.5|4733|2905
1752070500000|2025-07-09 14:15:00|4736.5|4736|4736.5|4735.5|4739.5|4739|4735.5|4735|3019
1752070800000|2025-07-09 14:20:00|4737|4736|4742|4741|4743.5|4742.5|4735.5|4734.5|2134
1752071100000|2025-07-09 14:25:00|4741.5|4740.5|4741|4740|4745|4744|4740.5|4740|4665
1752071400000|2025-07-09 14:30:00|4740.5|4740.5|4742|4741.5|4743|4742.5|4737|4736|5483
1752071700000|2025-07-09 14:35:00|4742.5|4742|4743.5|4742.5|4744.5|4744|4741|4740|2732
1752072000000|2025-07-09 14:40:00|4743|4742|4740.5|4739.5|4744|4743.5|4740|4739|4566
1752072300000|2025-07-09 14:45:00|4741|4740|4740.5|4739.5|4742.5|4742|4737.5|4737|2077
1752072600000|2025-07-09 14:50:00|4739|4738.5|4745|4744.5|4745|4744.5|4738.5|4737.5|2233
1752072900000|2025-07-09 14:55:00|4746.5|4746|4753.5|4752.5|4754|4753.5|4746.5|4746|4622
1752073200000|2025-07-09 15:00:00|4753|4751|4761|4760.5|4761|4760.5|4751.5|4750.5|4955
1752073500000|2025-07-09 15:05:00|4760.5|4760|4757|4756|4760.5|4760|4754.5|4753|2574
1752073800000|2025-07-09 15:10:00|4756.5|4755.5|4755|4754.5|4759|4758.5|4754.5|4754|4507
1752074100000|2025-07-09 15:15:00|4755.5|4755|4752.5|4751.5|4759|4758|4751|4750.5|2156
1752074400000|2025-07-09 15:20:00|4752|4752|4752.5|4751.5|4755.5|4755|4750.5|4750|5517
1752074700000|2025-07-09 15:25:00|4752|4751|4751.5|4750.5|4755.5|4755|4750.5|4750|9095
1752130800000|2025-07-10 07:00:00|4788|4784|4777.5|4774.5|4790|4787|4773.5|4770.5|1398
1752131100000|2025-07-10 07:05:00|4780|4779|4791|4789.5|4791|4789.5|4780|4779|1090
1752131400000|2025-07-10 07:10:00|4793|4789|4792|4791|4800|4798.5|4791|4789|3738
1752131700000|2025-07-10 07:15:00|4793.5|4791.5|4797|4796|4797|4796|4788.5|4788|1500
1752132000000|2025-07-10 07:20:00|4797.5|4796.5|4790.5|4789.5|4798|4797|4787.5|4786|2704
1752132300000|2025-07-10 07:25:00|4789.5|4789|4788.5|4788|4792|4791|4788.5|4788|2158
1752132600000|2025-07-10 07:30:00|4790|4788.5|4792.5|4791.5|4794.5|4793.5|4788|4787|2441
1752132900000|2025-07-10 07:35:00|4793|4792|4792|4791|4794|4793|4788|4786.5|1174
1752133200000|2025-07-10 07:40:00|4791.5|4790.5|4792|4791.5|4792.5|4792|4790|4789|1346
1752133500000|2025-07-10 07:45:00|4791.5|4791|4797|4796|4797|4796|4789|4788|2375
1752133800000|2025-07-10 07:50:00|4798.5|4798|4790|4789|4799.5|4798.5|4789|4788|2084
1752134100000|2025-07-10 07:55:00|4790.5|4790|4782|4781.5|4792|4791|4782|4781.5|1950
1752134400000|2025-07-10 08:00:00|4783|4782|4786|4785.5|4787.5|4786.5|4782.5|4782|2335
1752134700000|2025-07-10 08:05:00|4787.5|4786.5|4793.5|4792.5|4793.5|4792.5|4787|4786|459
1752135000000|2025-07-10 08:10:00|4794.5|4793|4793.5|4793|4794.5|4794|4793|4792|669
1752135300000|2025-07-10 08:15:00|4795|4794.5|4792|4791|4799.5|4799|4791.5|4791|1088
1752135600000|2025-07-10 08:20:00|4792.5|4791.5|4793.5|4793|4793.5|4793|4792|4791|714
1752135900000|2025-07-10 08:25:00|4794.5|4794|4793|4792|4797|4796|4791.5|4790.5|1540
1752136200000|2025-07-10 08:30:00|4792.5|4791.5|4791.5|4791|4792.5|4792|4789|4788|736
1752136500000|2025-07-10 08:35:00|4793.5|4793|4790.5|4789.5|4794|4793.5|4790.5|4789.5|1388
1752136800000|2025-07-10 08:40:00|4791|4790|4794|4793.5|4794|4793.5|4788.5|4787.5|1692
1752137100000|2025-07-10 08:45:00|4794.5|4794|4800|4799|4803.5|4803|4794|4793.5|3516
1752137400000|2025-07-10 08:50:00|4800.5|4799.5|4800.5|4800|4803|4802.5|4798.5|4797.5|1757
1752137700000|2025-07-10 08:55:00|4800|4799.5|4791|4790.5|4800|4799.5|4787|4786|3108
1752138000000|2025-07-10 09:00:00|4790.5|4790|4795|4794|4795.5|4794.5|4789.5|4788.5|2328
1752138300000|2025-07-10 09:05:00|4795.5|4795|4798.5|4798|4798.5|4798|4794.5|4794|1625
1752138600000|2025-07-10 09:10:00|4799|4798.5|4800.5|4800|4800.5|4800|4799|4798.5|764
1752138900000|2025-07-10 09:15:00|4801.5|4800.5|4801.5|4801|4802|4801.5|4799|4798.5|863
1752139200000|2025-07-10 09:20:00|4804|4803.5|4801.5|4801|4807.5|4807|4800|4799.5|1674
1752139500000|2025-07-10 09:25:00|4802|4801.5|4804|4803.5|4805.5|4804.5|4800.5|4800|1008
1752139800000|2025-07-10 09:30:00|4803.5|4803|4801|4800|4806|4805.5|4799|4798.5|555
1752140100000|2025-07-10 09:35:00|4801.5|4800.5|4801|4800.5|4804.5|4803.5|4799.5|4799|909
1752140400000|2025-07-10 09:40:00|4801.5|4801|4803.5|4802.5|4805|4804|4800.5|4799.5|1332
1752140700000|2025-07-10 09:45:00|4803|4803|4798.5|4797.5|4803|4803|4798.5|4797.5|1072
1752141000000|2025-07-10 09:50:00|4799|4798|4797.5|4796.5|4800.5|4800|4797.5|4796.5|973
1752141300000|2025-07-10 09:55:00|4797|4796|4796.5|4796|4799.5|4798.5|4795.5|4794.5|705
1752141600000|2025-07-10 10:00:00|4795.5|4795|4804.5|4804|4806.5|4805.5|4795|4794|2010
1752141900000|2025-07-10 10:05:00|4805|4803|4809.5|4808.5|4810.5|4809.5|4802|4801.5|1694
1752142200000|2025-07-10 10:10:00|4809|4807.5|4809|4808|4811|4810|4807.5|4807|1357
1752142500000|2025-07-10 10:15:00|4810.5|4809.5|4807.5|4806.5|4810.5|4809.5|4807.5|4806.5|1147
1752142800000|2025-07-10 10:20:00|4807|4806|4811.5|4810.5|4812.5|4811.5|4807|4806|852
1752143100000|2025-07-10 10:25:00|4811|4810|4809|4808|4811|4810|4807.5|4806.5|371
1752143400000|2025-07-10 10:30:00|4809.5|4809|4813|4812|4813|4812|4808.5|4807|879
1752143700000|2025-07-10 10:35:00|4814.5|4812.5|4809|4808.5|4816.5|4816|4809|4808.5|1362
1752144000000|2025-07-10 10:40:00|4808|4807.5|4812|4811.5|4813.5|4812.5|4805|4804.5|1180
1752144300000|2025-07-10 10:45:00|4812.5|4812|4818|4817.5|4818|4817.5|4812.5|4811.5|443
1752144600000|2025-07-10 10:50:00|4815.5|4814.5|4820|4819.5|4820|4819.5|4815.5|4814.5|941
1752144900000|2025-07-10 10:55:00|4819.5|4819|4815|4813.5|4819.5|4819|4814.5|4813|2347
1752145200000|2025-07-10 11:00:00|4814.5|4813|4812|4811|4814.5|4813.5|4810|4809.5|2166
1752145500000|2025-07-10 11:05:00|4811.5|4811.5|4816|4815|4817.5|4816.5|4811.5|4811.5|2689
1752145800000|2025-07-10 11:10:00|4817|4816|4818|4817.5|4818.5|4817.5|4815.5|4814.5|575
1752146100000|2025-07-10 11:15:00|4817.5|4817|4819|4817.5|4819.5|4818.5|4815|4814.5|849
1752146400000|2025-07-10 11:20:00|4818|4818|4816.5|4816|4819.5|4819|4816|4815|1990
1752146700000|2025-07-10 11:25:00|4817|4817|4819|4818.5|4819.5|4819|4817|4817|590
1752147000000|2025-07-10 11:30:00|4818.5|4818|4821|4820|4822|4821|4818.5|4818|349
1752147300000|2025-07-10 11:35:00|4820.5|4819.5|4818.5|4817.5|4822|4821|4818|4817|937
1752147600000|2025-07-10 11:40:00|4820|4818|4817.5|4816.5|4820|4819.5|4815.5|4814.5|1502
1752147900000|2025-07-10 11:45:00|4817|4815.5|4817.5|4816.5|4820|4819.5|4816|4815.5|694
1752148200000|2025-07-10 11:50:00|4816.5|4815.5|4813|4812|4818|4817.5|4812.5|4811|637
1752148500000|2025-07-10 11:55:00|4815|4814|4811.5|4811|4816|4815.5|4811.5|4811|2072
1752148800000|2025-07-10 12:00:00|4811|4810|4815|4814|4815.5|4814.5|4810|4809|473
1752149100000|2025-07-10 12:05:00|4815.5|4814.5|4816|4815|4816.5|4815.5|4814.5|4814|134
1752149400000|2025-07-10 12:10:00|4817.5|4815.5|4817|4816|4824|4823|4817|4815.5|1706
1752149700000|2025-07-10 12:15:00|4816.5|4815.5|4809|4808.5|4818.5|4817.5|4809|4808.5|1897
1752150000000|2025-07-10 12:20:00|4808.5|4808|4807.5|4807|4811|4810.5|4807.5|4806.5|1946
1752150300000|2025-07-10 12:25:00|4807|4806.5|4809|4808|4809|4808.5|4807|4806.5|366
1752150600000|2025-07-10 12:30:00|4810|4809.5|4804|4803|4813|4811.5|4804|4803|3838
1752150900000|2025-07-10 12:35:00|4803.5|4803.5|4801|4799.5|4804.5|4803.5|4796|4795|2714
1752151200000|2025-07-10 12:40:00|4801.5|4800|4800.5|4799.5|4801.5|4801|4799.5|4799|564
1752151500000|2025-07-10 12:45:00|4801|4800|4802|4801.5|4803.5|4803|4800.5|4799.5|1195
1752151800000|2025-07-10 12:50:00|4801.5|4801|4801|4800.5|4802.5|4802|4800.5|4799.5|489
1752152100000|2025-07-10 12:55:00|4801.5|4801|4803.5|4803|4804.5|4803.5|4801.5|4801|494
1752152400000|2025-07-10 13:00:00|4806|4805.5|4805.5|4805|4808.5|4807.5|4805.5|4804.5|1059
1752152700000|2025-07-10 13:05:00|4806|4804.5|4804|4803|4806|4805|4802.5|4802|1285
1752153000000|2025-07-10 13:10:00|4803|4802|4805|4804|4806.5|4806|4801.5|4801|1064
1752153300000|2025-07-10 13:15:00|4805.5|4804.5|4805|4804.5|4808|4807|4804|4803.5|2558
1752153600000|2025-07-10 13:20:00|4804.5|4803.5|4802|4801.5|4805|4804|4800.5|4800|1004
1752153900000|2025-07-10 13:25:00|4802.5|4802|4805.5|4804.5|4808|4807|4801|4800|1784
1752154200000|2025-07-10 13:30:00|4807|4806.5|4813|4812|4818|4817|4806.5|4806|4242
1752154500000|2025-07-10 13:35:00|4813.5|4812.5|4818|4817|4819|4818|4811|4810.5|2967
1752154800000|2025-07-10 13:40:00|4817.5|4816.5|4815|4814.5|4819|4818|4811|4810|2432
1752155100000|2025-07-10 13:45:00|4815.5|4815|4815|4814|4822|4821|4812.5|4811.5|3103
1752155400000|2025-07-10 13:50:00|4815.5|4814.5|4804.5|4804|4817.5|4816|4803.5|4802.5|3212
1752155700000|2025-07-10 13:55:00|4805|4803|4814.5|4814|4815.5|4815|4802.5|4801.5|2538
1752156000000|2025-07-10 14:00:00|4814|4813.5|4801.5|4801|4814|4813.5|4800.5|4799.5|3529
1752156300000|2025-07-10 14:05:00|4802|4801.5|4803|4802|4807.5|4806.5|4800|4799|3290
1752156600000|2025-07-10 14:10:00|4802.5|4801.5|4804|4803|4806|4805|4802|4801.5|1384
1752156900000|2025-07-10 14:15:00|4803.5|4802.5|4803|4802.5|4804|4803.5|4800.5|4800|4334
1752157200000|2025-07-10 14:20:00|4804|4803.5|4802|4801.5|4804|4803.5|4799.5|4799|3325
1752157500000|2025-07-10 14:25:00|4802.5|4801|4800.5|4799.5|4802.5|4802|4796|4795|1683
1752157800000|2025-07-10 14:30:00|4801|4800.5|4802|4801.5|4803|4802|4800|4799.5|2487
1752158100000|2025-07-10 14:35:00|4802.5|4802|4807|4806.5|4809|4808.5|4802.5|4802|1181
1752158400000|2025-07-10 14:40:00|4807.5|4807|4804.5|4804|4808|4807.5|4804.5|4804|650
1752158700000|2025-07-10 14:45:00|4805.5|4805|4801.5|4801|4805.5|4805|4801|4800.5|1688
1752159000000|2025-07-10 14:50:00|4802|4801.5|4801.5|4801|4803|4802.5|4801.5|4800.5|975
1752159300000|2025-07-10 14:55:00|4802|4801.5|4801|4800|4803|4802.5|4799.5|4799|1745
1752159600000|2025-07-10 15:00:00|4802|4800.5|4803.5|4803|4805.5|4805|4801|4800.5|3031
1752159900000|2025-07-10 15:05:00|4804.5|4804|4796.5|4796|4804.5|4804|4796.5|4796|2155
1752160200000|2025-07-10 15:10:00|4796|4795.5|4794|4793.5|4798.5|4797.5|4794|4793.5|1939
1752160500000|2025-07-10 15:15:00|4794.5|4794|4790.5|4790|4797|4796.5|4790.5|4790|2777
1752160800000|2025-07-10 15:20:00|4790|4789.5|4795.5|4795|4797.5|4797|4789.5|4789|4709
1752161100000|2025-07-10 15:25:00|4796.5|4796|4797|4796.5|4799|4798.5|4795.5|4795|5108
1752217200000|2025-07-11 07:00:00|4833.5|4830|4802|4800.5|4834.5|4830.5|4802|4800.5|2954
1752217500000|2025-07-11 07:05:00|4800.5|4797.5|4811|4809.5|4816.5|4815.5|4799|4797.5|3880
1752217800000|2025-07-11 07:10:00|4811.5|4810|4805|4803.5|4816.5|4815|4805|4803|5248
1752218100000|2025-07-11 07:15:00|4804.5|4805.5|4818|4817|4819|4818|4804.5|4804.5|2366
1752218400000|2025-07-11 07:20:00|4819|4817.5|4812|4811.5|4819.5|4818|4810.5|4809|2044
1752218700000|2025-07-11 07:25:00|4811.5|4811|4819.5|4818.5|4820.5|4819.5|4808|4806.5|1518
1752219000000|2025-07-11 07:30:00|4820|4818|4823.5|4822.5|4829.5|4828.5|4816.5|4816|2594
1752219300000|2025-07-11 07:35:00|4824|4823|4824.5|4824|4829|4827.5|4819.5|4818.5|3790
1752219600000|2025-07-11 07:40:00|4823.5|4823.5|4819|4818|4824.5|4824|4815|4814.5|3166
1752219900000|2025-07-11 07:45:00|4819.5|4818.5|4817.5|4816.5|4819.5|4818.5|4812|4811|816
1752220200000|2025-07-11 07:50:00|4817|4816|4819.5|4819|4824|4823.5|4815.5|4815|1578
1752220500000|2025-07-11 07:55:00|4819|4818.5|4817|4816|4823.5|4822.5|4817|4816|2532
1752220800000|2025-07-11 08:00:00|4819|4818|4814|4813|4820.5|4820|4814|4813|2470
1752221100000|2025-07-11 08:05:00|4813|4812.5|4810|4809.5|4816.5|4815.5|4808.5|4808|1294
1752221400000|2025-07-11 08:10:00|4810.5|4810|4818.5|4817.5|4818.5|4817.5|4810|4809.5|1151
1752221700000|2025-07-11 08:15:00|4816.5|4818|4810.5|4809|4816.5|4818|4805|4804|2973
1752222000000|2025-07-11 08:20:00|4810|4808.5|4815.5|4814.5|4815.5|4815|4809.5|4808|1165
1752222300000|2025-07-11 08:25:00|4816.5|4816|4814.5|4813.5|4816.5|4816|4813|4812.5|679
1752222600000|2025-07-11 08:30:00|4813|4811.5|4806.5|4805|4813|4811.5|4804|4803|1843
1752222900000|2025-07-11 08:35:00|4806|4804|4806|4805.5|4807|4806.5|4799.5|4798.5|1872
1752223200000|2025-07-11 08:40:00|4805.5|4805|4808|4807|4808|4807|4804.5|4803.5|730
1752223500000|2025-07-11 08:45:00|4807.5|4806.5|4816.5|4816|4816.5|4816|4805.5|4805|1921
1752223800000|2025-07-11 08:50:00|4817.5|4816.5|4811|4810.5|4820.5|4820|4810.5|4809.5|2036
1752224100000|2025-07-11 08:55:00|4811.5|4810|4808|4807.5|4811.5|4810.5|4803.5|4803|1176
1752224400000|2025-07-11 09:00:00|4808.5|4808|4809.5|4809|4810|4809.5|4807.5|4806.5|808
1752224700000|2025-07-11 09:05:00|4810|4809.5|4810.5|4809.5|4810.5|4810|4809|4808.5|1155
1752225000000|2025-07-11 09:10:00|4810|4809|4810|4809.5|4811.5|4811|4807.5|4807|1593
1752225300000|2025-07-11 09:15:00|4811|4810|4817|4816.5|4818.5|4818|4811|4810|1181
1752225600000|2025-07-11 09:20:00|4818|4816|4810.5|4810|4818|4817.5|4810.5|4809.5|1254
1752225900000|2025-07-11 09:25:00|4811|4809.5|4808|4807|4811|4809.5|4807|4806|368
1752226200000|2025-07-11 09:30:00|4808.5|4807.5|4811.5|4810.5|4812|4811|4808|4807|1345
1752226500000|2025-07-11 09:35:00|4811|4810|4815.5|4815|4815.5|4815|4810.5|4810|1435
1752226800000|2025-07-11 09:40:00|4814|4813.5|4810.5|4809.5|4816|4815.5|4810.5|4809.5|986
1752227100000|2025-07-11 09:45:00|4810|4808.5|4814|4813.5|4815.5|4814|4808.5|4808|1521
1752227400000|2025-07-11 09:50:00|4814.5|4813|4807|4806.5|4814.5|4813|4805|4804.5|10145
1752227700000|2025-07-11 09:55:00|4806.5|4806|4804|4803.5|4808|4807.5|4801|4800.5|3797
1752228000000|2025-07-11 10:00:00|4804.5|4804|4804.5|4804|4805.5|4804.5|4800|4799|1240
1752228300000|2025-07-11 10:05:00|4805.5|4804.5|4806|4805|4808.5|4807.5|4804|4803.5|1104
1752228600000|2025-07-11 10:10:00|4805.5|4804.5|4808.5|4807.5|4808.5|4807.5|4805|4804.5|1045
1752228900000|2025-07-11 10:15:00|4808|4807|4810|4809|4810|4809|4807|4806|1594
1752229200000|2025-07-11 10:20:00|4810.5|4810|4811.5|4811|4813.5|4812|4809|4808.5|2692
1752229500000|2025-07-11 10:25:00|4811|4810.5|4805.5|4805|4811|4810.5|4805.5|4805|571
1752229800000|2025-07-11 10:30:00|4805|4804.5|4807|4806|4807|4806.5|4804.5|4804|493
1752230100000|2025-07-11 10:35:00|4806.5|4806.5|4804|4803|4806.5|4806.5|4802.5|4802|1130
1752230400000|2025-07-11 10:40:00|4803|4803.5|4800|4799|4803|4803.5|4793.5|4793|1061
1752230700000|2025-07-11 10:45:00|4798|4797.5|4799.5|4799|4802.5|4801.5|4798|4797.5|462
1752231000000|2025-07-11 10:50:00|4798|4798.5|4800.5|4800|4802|4801|4797.5|4797|1064
1752231300000|2025-07-11 10:55:00|4799.5|4799.5|4795.5|4795|4799.5|4799.5|4793.5|4792.5|1284
1752231600000|2025-07-11 11:00:00|4796|4794.5|4797.5|4797|4803|4802.5|4795.5|4794.5|2389
1752231900000|2025-07-11 11:05:00|4797|4795.5|4799.5|4799|4801|4800|4796|4795.5|1879
1752232200000|2025-07-11 11:10:00|4799|4798|4797|4796|4799|4798|4794|4793|1232
1752232500000|2025-07-11 11:15:00|4799|4796.5|4810.5|4809.5|4810.5|4809.5|4799|4796|1150
1752232800000|2025-07-11 11:20:00|4811|4810.5|4811.5|4811|4813|4812|4811|4810.5|1015
1752233100000|2025-07-11 11:25:00|4812|4811.5|4813|4812|4814|4813.5|4812|4811.5|835
1752233400000|2025-07-11 11:30:00|4812.5|4812.5|4815|4814.5|4815|4814.5|4812.5|4812.5|1148
1752233700000|2025-07-11 11:35:00|4814.5|4814|4814.5|4813.5|4815.5|4814.5|4812.5|4811.5|1989
1752234000000|2025-07-11 11:40:00|4814|4814|4809.5|4808.5|4816|4815|4809|4808.5|1441
1752234300000|2025-07-11 11:45:00|4809|4808|4810|4809.5|4812|4811.5|4808.5|4807.5|921
1752234600000|2025-07-11 11:50:00|4809.5|4809|4815|4814.5|4817|4816.5|4809.5|4809|1301
1752234900000|2025-07-11 11:55:00|4814.5|4813.5|4810.5|4810|4815.5|4815|4809|4808.5|610
1752235200000|2025-07-11 12:00:00|4811|4809.5|4813.5|4812|4813.5|4812|4807.5|4806.5|990
1752235500000|2025-07-11 12:05:00|4813|4813.5|4810.5|4809.5|4815|4814|4810|4809.5|2271
1752235800000|2025-07-11 12:10:00|4809.5|4809|4812|4811.5|4812|4811.5|4808.5|4808|1943
1752236100000|2025-07-11 12:15:00|4811.5|4811|4810|4809|4811.5|4811|4808.5|4808|486
1752236400000|2025-07-11 12:20:00|4809.5|4810.5|4806|4805|4811|4810.5|4806|4805|518
1752236700000|2025-07-11 12:25:00|4807|4806.5|4809|4808|4809|4808|4804.5|4803.5|618
1752237000000|2025-07-11 12:30:00|4809.5|4808.5|4811.5|4811|4812|4811|4808.5|4808|332
1752237300000|2025-07-11 12:35:00|4811|4810.5|4814.5|4813.5|4815|4814|4810|4809.5|541
1752237600000|2025-07-11 12:40:00|4815|4814|4819|4818.5|4820|4819.5|4815|4814|974
1752237900000|2025-07-11 12:45:00|4818.5|4818|4820.5|4819.5|4822|4821.5|4816.5|4816|2847
1752238200000|2025-07-11 12:50:00|4820|4819|4815.5|4814.5|4820.5|4819.5|4815.5|4814.5|739
1752238500000|2025-07-11 12:55:00|4816|4815.5|4817.5|4816.5|4819.5|4818.5|4816|4815|1859
1752238800000|2025-07-11 13:00:00|4817|4816|4824|4823.5|4824|4823.5|4817|4816|2245
1752239100000|2025-07-11 13:05:00|4823.5|4823|4819|4818.5|4824|4823|4815|4814|1867
1752239400000|2025-07-11 13:10:00|4818.5|4818|4811|4810.5|4818.5|4818|4811|4810.5|3002
1752239700000|2025-07-11 13:15:00|4811.5|4811|4811.5|4810.5|4812|4811.5|4808|4807.5|1140
1752240000000|2025-07-11 13:20:00|4811|4810|4813|4812|4813|4812.5|4807|4806.5|1254
1752240300000|2025-07-11 13:25:00|4812.5|4811.5|4815|4814|4816|4815|4808|4806.5|1665
1752240600000|2025-07-11 13:30:00|4815.5|4814.5|4818.5|4817.5|4825|4824.5|4815.5|4814.5|5590
1752240900000|2025-07-11 13:35:00|4817|4818|4811.5|4811|4818.5|4818|4810.5|4809.5|3235
1752241200000|2025-07-11 13:40:00|4812.5|4811.5|4806.5|4805.5|4812.5|4811.5|4804|4803|3026
1752241500000|2025-07-11 13:45:00|4807|4806|4809.5|4808.5|4811|4810.5|4806|4805|2314
1752241800000|2025-07-11 13:50:00|4809|4808|4809|4808|4812|4811.5|4806|4805|3214
1752242100000|2025-07-11 13:55:00|4808.5|4807.5|4822.5|4822|4824|4822.5|4808.5|4807.5|3943
1752242400000|2025-07-11 14:00:00|4823|4821.5|4817|4816.5|4823.5|4822.5|4814|4813|4241
1752242700000|2025-07-11 14:05:00|4816|4815.5|4816|4815.5|4821|4820|4814|4813.5|1272
1752243000000|2025-07-11 14:10:00|4816.5|4815|4814.5|4813.5|4820|4819|4814|4813.5|1142
1752243300000|2025-07-11 14:15:00|4815|4814.5|4816.5|4815.5|4817.5|4816.5|4814.5|4813.5|2718
1752243600000|2025-07-11 14:20:00|4816|4817.5|4818|4817|4820|4819|4815|4814.5|2247
1752243900000|2025-07-11 14:25:00|4817.5|4817.5|4816|4815|4818|4817.5|4815|4814|2217
1752244200000|2025-07-11 14:30:00|4815.5|4814.5|4811.5|4810.5|4816|4814.5|4811.5|4810.5|2809
1752244500000|2025-07-11 14:35:00|4811|4810|4813.5|4812.5|4815.5|4814.5|4810.5|4809.5|2547
1752244800000|2025-07-11 14:40:00|4813|4811.5|4815.5|4815|4816.5|4816|4810|4809.5|3113
1752245100000|2025-07-11 14:45:00|4813.5|4814.5|4814|4813|4814.5|4814.5|4810.5|4810|3800
1752245400000|2025-07-11 14:50:00|4813.5|4812.5|4816|4815.5|4816|4815.5|4813|4812|2592
1752245700000|2025-07-11 14:55:00|4815.5|4815|4819.5|4819|4821|4820|4814.5|4814|4693
1752246000000|2025-07-11 15:00:00|4819|4818.5|4832|4831|4832|4831|4817.5|4816|4534
1752246300000|2025-07-11 15:05:00|4831.5|4829.5|4831.5|4830.5|4834.5|4833.5|4828.5|4828|4721
1752246600000|2025-07-11 15:10:00|4833|4831|4823.5|4823|4833|4832.5|4823.5|4823|2350
1752246900000|2025-07-11 15:15:00|4822.5|4822|4823.5|4823|4826|4825.5|4821.5|4820.5|1786
1752247200000|2025-07-11 15:20:00|4824|4824|4830|4829.5|4833|4832|4824|4824|4145
1752247500000|2025-07-11 15:25:00|4829.5|4829|4827.5|4826.5|4829.5|4829|4825|4824.5|4819
1752476400000|2025-07-14 07:00:00|4859.5|4857|4846.5|4844.5|4859.5|4857.5|4845|4843.5|3856
1752476700000|2025-07-14 07:05:00|4846|4842.5|4842|4841|4846|4842.5|4835|4833.5|6525
1752477000000|2025-07-14 07:10:00|4842.5|4839.5|4833|4832|4842.5|4840|4831.5|4830.5|3704
1752477300000|2025-07-14 07:15:00|4834|4832.5|4822.5|4821|4836|4834.5|4818|4816.5|1792
1752477600000|2025-07-14 07:20:00|4823.5|4821.5|4810.5|4809|4824|4822.5|4809|4808.5|1493
1752477900000|2025-07-14 07:25:00|4810|4808.5|4810.5|4809.5|4813|4812|4805.5|4804|7366
1752478200000|2025-07-14 07:30:00|4810|4809|4795|4794.5|4810|4809|4795|4794.5|1724
1752478500000|2025-07-14 07:35:00|4793.5|4792.5|4792.5|4791|4793.5|4792.5|4782.5|4782|2759
1752478800000|2025-07-14 07:40:00|4794.5|4791.5|4798|4797.5|4800.5|4799.5|4794.5|4791.5|1769
1752479100000|2025-07-14 07:45:00|4798.5|4798|4797|4796|4800|4799.5|4796|4795|1242
1752479400000|2025-07-14 07:50:00|4796.5|4796.5|4803|4801.5|4803|4802.5|4796.5|4796|1381
1752479700000|2025-07-14 07:55:00|4802.5|4801|4803|4802.5|4803|4802.5|4797.5|4796.5|903
1752480000000|2025-07-14 08:00:00|4804.5|4803|4800|4799|4804.5|4803.5|4793.5|4792.5|2518
1752480300000|2025-07-14 08:05:00|4801|4800|4795|4794|4804|4803|4794|4793|1933
1752480600000|2025-07-14 08:10:00|4795.5|4792.5|4794|4792.5|4795.5|4793.5|4790.5|4789.5|2509
1752480900000|2025-07-14 08:15:00|4793.5|4790.5|4794.5|4793.5|4797|4795.5|4791|4790|1307
1752481200000|2025-07-14 08:20:00|4794|4793|4783.5|4782.5|4794|4793|4783.5|4782.5|1534
1752481500000|2025-07-14 08:25:00|4783|4783|4791|4789.5|4791|4789.5|4783|4783|899
1752481800000|2025-07-14 08:30:00|4790.5|4788.5|4792|4791|4793|4792|4786|4785.5|800
1752482100000|2025-07-14 08:35:00|4791|4790.5|4791|4790|4793.5|4792.5|4789|4788.5|551
1752482400000|2025-07-14 08:40:00|4790.5|4790.5|4787|4786.5|4796|4795|4786.5|4786|718
1752482700000|2025-07-14 08:45:00|4786.5|4786|4787|4786|4789|4788|4785|4784.5|1270
1752483000000|2025-07-14 08:50:00|4785.5|4785|4788.5|4787|4788.5|4787.5|4783|4782|1543
1752483300000|2025-07-14 08:55:00|4788|4787.5|4782.5|4781|4789|4788.5|4782.5|4781|2906
1752483600000|2025-07-14 09:00:00|4782|4779|4782.5|4782|4783.5|4783|4779|4778|1297
1752483900000|2025-07-14 09:05:00|4783.5|4782.5|4784|4782.5|4785.5|4784.5|4780.5|4779|1314
1752484200000|2025-07-14 09:10:00|4783.5|4783|4782.5|4782|4784.5|4783.5|4781.5|4780.5|400
1752484500000|2025-07-14 09:15:00|4785|4784|4779|4778.5|4785|4784|4779|4778|914
1752484800000|2025-07-14 09:20:00|4779.5|4778|4774|4773|4781|4780|4773|4772.5|1849
1752485100000|2025-07-14 09:25:00|4773.5|4772.5|4769.5|4769|4775|4774|4769.5|4769|817
1752485400000|2025-07-14 09:30:00|4769|4768.5|4769|4768|4774|4773.5|4769|4768|1549
1752485700000|2025-07-14 09:35:00|4768.5|4767.5|4763|4762.5|4770|4769|4763|4762.5|6817
1752486000000|2025-07-14 09:40:00|4765.5|4765|4763.5|4763|4769|4768|4763.5|4763|694
1752486300000|2025-07-14 09:45:00|4763|4762.5|4759|4758|4763|4762.5|4758.5|4758|1785
1752486600000|2025-07-14 09:50:00|4759.5|4758.5|4758|4757.5|4760|4759|4752.5|4752|2006
1752486900000|2025-07-14 09:55:00|4758.5|4758|4758|4757.5|4762.5|4762|4756|4755.5|2415
1752487200000|2025-07-14 10:00:00|4757.5|4757|4760.5|4759|4764.5|4764|4757.5|4757|2249
1752487500000|2025-07-14 10:05:00|4759|4758.5|4761|4759.5|4764|4763|4757.5|4756.5|1169
1752487800000|2025-07-14 10:10:00|4762|4760|4761.5|4761|4762.5|4761.5|4759|4758.5|326
1752488100000|2025-07-14 10:15:00|4761|4760.5|4755.5|4755|4761.5|4760.5|4755.5|4755|1737
1752488400000|2025-07-14 10:20:00|4755|4754.5|4744|4743.5|4755.5|4754.5|4741|4740.5|1460
1752488700000|2025-07-14 10:25:00|4745|4744|4751|4750.5|4752.5|4751.5|4744.5|4744|2475
1752489000000|2025-07-14 10:30:00|4751.5|4748.5|4744|4743.5|4751.5|4748.5|4742|4741.5|1810
1752489300000|2025-07-14 10:35:00|4744.5|4744.5|4746.5|4745.5|4748.5|4747|4744|4743.5|1618
1752489600000|2025-07-14 10:40:00|4746|4744.5|4745|4744|4747|4746|4743.5|4742.5|2693
1752489900000|2025-07-14 10:45:00|4744.5|4743.5|4736|4735|4745|4743.5|4735.5|4735|2461
1752490200000|2025-07-14 10:50:00|4736.5|4736|4741|4740|4741|4740.5|4736.5|4736|1235
1752490500000|2025-07-14 10:55:00|4740.5|4739.5|4735|4734.5|4741|4740|4734|4733.5|1971
1752490800000|2025-07-14 11:00:00|4736.5|4736|4736.5|4736|4740|4739|4736.5|4735.5|1439
1752491100000|2025-07-14 11:05:00|4736|4735|4733.5|4732.5|4739|4738|4731|4730.5|2297
1752491400000|2025-07-14 11:10:00|4736|4735|4736|4735|4736.5|4735.5|4732|4731|1663
1752491700000|2025-07-14 11:15:00|4736.5|4734.5|4738|4736.5|4738.5|4737.5|4734|4732.5|3317
1752492000000|2025-07-14 11:20:00|4737.5|4737|4737|4736.5|4738|4737|4734|4733.5|2913
1752492300000|2025-07-14 11:25:00|4737.5|4737|4737.5|4736.5|4738.5|4737.5|4736|4735|2691
1752492600000|2025-07-14 11:30:00|4738|4737|4737|4736|4739.5|4738.5|4736.5|4736|2150
1752492900000|2025-07-14 11:35:00|4738|4736.5|4736.5|4735.5|4738|4737|4736|4735.5|824
1752493200000|2025-07-14 11:40:00|4736|4736|4737|4736|4741|4739.5|4735.5|4735|1208
1752493500000|2025-07-14 11:45:00|4736.5|4735.5|4731|4730.5|4737|4735.5|4731|4730.5|1743
1752493800000|2025-07-14 11:50:00|4731.5|4730|4735|4734.5|4737|4736.5|4730|4729.5|1132
1752494100000|2025-07-14 11:55:00|4735.5|4733|4733.5|4732|4735.5|4733.5|4732|4731|534
1752494400000|2025-07-14 12:00:00|4733|4730.5|4731|4730|4733.5|4732.5|4731|4730|872
1752494700000|2025-07-14 12:05:00|4732|4731.5|4726|4725.5|4732|4731.5|4724.5|4723.5|2018
1752495000000|2025-07-14 12:10:00|4726.5|4726|4733|4732|4734|4733|4724|4723.5|2340
1752495300000|2025-07-14 12:15:00|4734|4733.5|4732|4731.5|4739.5|4738.5|4732|4731.5|2976
1752495600000|2025-07-14 12:20:00|4732.5|4732|4729|4728.5|4734.5|4733|4729|4728.5|744
1752495900000|2025-07-14 12:25:00|4729.5|4729|4728|4727|4731.5|4730.5|4728|4727|1437
1752496200000|2025-07-14 12:30:00|4728.5|4727.5|4727|4726.5|4729.5|4728.5|4725.5|4725|1587
1752496500000|2025-07-14 12:35:00|4726.5|4726|4722|4721.5|4727.5|4727|4720.5|4719.5|2163
1752496800000|2025-07-14 12:40:00|4722.5|4722|4720|4719|4724.5|4723.5|4718|4717|757
1752497100000|2025-07-14 12:45:00|4719.5|4718|4717|4716|4719.5|4719|4715|4714|1163
1752497400000|2025-07-14 12:50:00|4716.5|4716.5|4724.5|4723.5|4727|4726|4716.5|4716|997
1752497700000|2025-07-14 12:55:00|4724|4723|4721.5|4720.5|4724|4723|4717|4716.5|1416
1752498000000|2025-07-14 13:00:00|4722|4721|4715.5|4714.5|4725.5|4724|4715.5|4714.5|1643
1752498300000|2025-07-14 13:05:00|4714.5|4714|4723|4722.5|4725|4724|4714.5|4714|1123
1752498600000|2025-07-14 13:10:00|4724|4723|4725|4724|4725|4724|4722|4721.5|760
1752498900000|2025-07-14 13:15:00|4724.5|4724.5|4720.5|4720|4724.5|4724.5|4717|4716.5|792
1752499200000|2025-07-14 13:20:00|4721|4720.5|4724.5|4723.5|4724.5|4723.5|4719|4718.5|1157
1752499500000|2025-07-14 13:25:00|4724|4724.5|4726.5|4725.5|4728|4727|4724|4724.5|2184
1752499800000|2025-07-14 13:30:00|4727|4726.5|4735|4734.5|4736|4735|4727|4726.5|3709
1752500100000|2025-07-14 13:35:00|4735.5|4734|4744.5|4743.5|4746.5|4745.5|4735.5|4734|3914
1752500400000|2025-07-14 13:40:00|4744|4743|4743.5|4742.5|4747.5|4747|4737|4736.5|3814
1752500700000|2025-07-14 13:45:00|4744|4743|4748|4747|4749|4748.5|4741|4740.5|2600
1752501000000|2025-07-14 13:50:00|4749|4748.5|4745|4744.5|4751.5|4750.5|4744|4743|2585
1752501300000|2025-07-14 13:55:00|4744.5|4744|4747|4746.5|4747.5|4747|4743.5|4743|2956
1752501600000|2025-07-14 14:00:00|4748|4747.5|4745|4744.5|4749|4748|4741|4739.5|4108
1752501900000|2025-07-14 14:05:00|4746.5|4745.5|4740|4739|4746.5|4746|4737.5|4736.5|4239
1752502200000|2025-07-14 14:10:00|4739.5|4738.5|4739|4738|4739.5|4739|4737|4736|2575
1752502500000|2025-07-14 14:15:00|4738.5|4738.5|4740|4739.5|4743.5|4743|4738.5|4738.5|3260
1752502800000|2025-07-14 14:20:00|4740.5|4740|4743|4742.5|4744.5|4744|4740.5|4740|5223
1752503100000|2025-07-14 14:25:00|4744|4743|4738.5|4738|4744|4743.5|4736.5|4735.5|5346
1752503400000|2025-07-14 14:30:00|4739|4737.5|4746|4745.5|4748.5|4747.5|4738|4737.5|2965
1752503700000|2025-07-14 14:35:00|4745.5|4745|4743|4742.5|4747|4746|4742|4741|3711
1752504000000|2025-07-14 14:40:00|4744|4743.5|4750|4749|4751|4750.5|4744|4743.5|3008
1752504300000|2025-07-14 14:45:00|4749.5|4749.5|4749|4748.5|4753|4752|4746.5|4746|3078
1752504600000|2025-07-14 14:50:00|4749.5|4749|4761.5|4761|4766|4765|4749.5|4749|2097
1752504900000|2025-07-14 14:55:00|4761|4760.5|4764|4763|4765.5|4764.5|4759.5|4758.5|1559
1752505200000|2025-07-14 15:00:00|4763.5|4762|4763.5|4763|4767|4766.5|4760.5|4760|1503
1752505500000|2025-07-14 15:05:00|4764|4763.5|4773|4772.5|4773.5|4772.5|4762|4761.5|1346
1752505800000|2025-07-14 15:10:00|4773.5|4771|4776|4775.5|4776.5|4776|4772|4771|1664
1752506100000|2025-07-14 15:15:00|4775.5|4775|4777|4776.5|4777.5|4776.5|4773.5|4773|2619
1752506400000|2025-07-14 15:20:00|4777.5|4777|4776.5|4776|4779|4778.5|4775.5|4774.5|1555
1752506700000|2025-07-14 15:25:00|4776|4775.5|4778.5|4778|4781|4780|4776|4775.5|5274
1752562800000|2025-07-15 07:00:00|4859|4855|4856.5|4853|4861|4859.5|4842|4839.5|7035
1752563100000|2025-07-15 07:05:00|4856|4852.5|4871.5|4869.5|4883.5|4881.5|4844.5|4841.5|5030
1752563400000|2025-07-15 07:10:00|4871|4869|4865|4863.5|4871|4870|4860.5|4859|1240
1752563700000|2025-07-15 07:15:00|4865.5|4864|4866.5|4864.5|4872|4870.5|4862|4861|1551
1752564000000|2025-07-15 07:20:00|4865.5|4864|4874.5|4874|4875|4874|4862.5|4862|4178
1752564300000|2025-07-15 07:25:00|4875|4873|4890|4888|4894|4893|4873.5|4873|7227
1752564600000|2025-07-15 07:30:00|4889.5|4890|4888|4887|4894|4893|4882|4880.5|3195
1752564900000|2025-07-15 07:35:00|4889.5|4888|4895.5|4894|4899.5|4899|4885.5|4884.5|4227
1752565200000|2025-07-15 07:40:00|4895|4892|4901|4900|4902|4900|4891.5|4891|4711
1752565500000|2025-07-15 07:45:00|4900.5|4899.5|4902|4901|4906.5|4905|4900|4899.5|3134
1752565800000|2025-07-15 07:50:00|4903|4898|4903.5|4902.5|4903.5|4903|4894.5|4893.5|2123
1752566100000|2025-07-15 07:55:00|4903|4902|4907|4905.5|4908.5|4907|4902.5|4902|1779
1752566400000|2025-07-15 08:00:00|4908|4906|4900|4899.5|4910.5|4909|4899.5|4898.5|1306
1752566700000|2025-07-15 08:05:00|4900.5|4900|4906.5|4905.5|4908|4906.5|4900|4899.5|2637
1752567000000|2025-07-15 08:10:00|4904|4903.5|4906|4905|4906|4905|4901.5|4900.5|1049
1752567300000|2025-07-15 08:15:00|4906.5|4904|4902|4901|4906.5|4904|4901.5|4901|1199
1752567600000|2025-07-15 08:20:00|4903|4902|4905|4904|4906|4904.5|4896.5|4895.5|2146
1752567900000|2025-07-15 08:25:00|4904.5|4904.5|4911.5|4911|4915.5|4915|4904.5|4904.5|4777
1752568200000|2025-07-15 08:30:00|4912|4907|4895|4893.5|4912|4907|4893.5|4893|2394
1752568500000|2025-07-15 08:35:00|4894.5|4892|4899.5|4899|4899.5|4899|4891|4890.5|1225
1752568800000|2025-07-15 08:40:00|4900|4899.5|4907|4906|4910|4908.5|4899.5|4898.5|2008
1752569100000|2025-07-15 08:45:00|4906.5|4906.5|4900.5|4899.5|4910|4909|4900|4899|1206
1752569400000|2025-07-15 08:50:00|4901.5|4900|4898|4897|4901.5|4900.5|4897|4896|1056
1752569700000|2025-07-15 08:55:00|4898.5|4897.5|4899.5|4899|4908.5|4907.5|4898.5|4897.5|2109
1752570000000|2025-07-15 09:00:00|4901|4899.5|4897.5|4897|4904|4902.5|4896.5|4895.5|1635
1752570300000|2025-07-15 09:05:00|4897|4896.5|4900|4899.5|4900.5|4899.5|4896.5|4895.5|854
1752570600000|2025-07-15 09:10:00|4900.5|4900|4901.5|4901|4902.5|4901|4897|4896|658
1752570900000|2025-07-15 09:15:00|4901|4900.5|4897|4896.5|4901.5|4900.5|4896|4895|3376
1752571200000|2025-07-15 09:20:00|4898|4895.5|4893.5|4892.5|4898|4895.5|4890|4889.5|740
1752571500000|2025-07-15 09:25:00|4894.5|4893|4890|4889.5|4898.5|4898|4890|4889|722
1752571800000|2025-07-15 09:30:00|4889.5|4889|4884|4882.5|4889.5|4889|4882|4881|718
1752572100000|2025-07-15 09:35:00|4883.5|4883|4884|4882.5|4884|4883|4879|4878.5|779
1752572400000|2025-07-15 09:40:00|4884.5|4883|4882|4881.5|4884.5|4884|4882|4881.5|449
1752572700000|2025-07-15 09:45:00|4881|4880.5|4879|4878|4881|4880.5|4876|4875|758
1752573000000|2025-07-15 09:50:00|4876.5|4876|4872.5|4871|4876.5|4876|4871|4870.5|1482
1752573300000|2025-07-15 09:55:00|4873|4871.5|4872.5|4872|4873|4872.5|4867|4866|722
1752573600000|2025-07-15 10:00:00|4872|4871.5|4872.5|4871.5|4874.5|4873.5|4869|4868.5|817
1752573900000|2025-07-15 10:05:00|4875.5|4872|4877.5|4876.5|4878|4877.5|4873.5|4871.5|741
1752574200000|2025-07-15 10:10:00|4878|4877.5|4880|4879|4886|4885|4878|4876.5|776
1752574500000|2025-07-15 10:15:00|4880.5|4880|4881|4880|4886|4885.5|4878.5|4878|1163
1752574800000|2025-07-15 10:20:00|4881.5|4881|4881|4879.5|4883.5|4882.5|4880.5|4879.5|590
1752575100000|2025-07-15 10:25:00|4880.5|4880|4882.5|4882|4883.5|4882|4879|4877.5|1056
1752575400000|2025-07-15 10:30:00|4882|4881.5|4884|4883|4888|4887|4881|4880|1427
1752575700000|2025-07-15 10:35:00|4883.5|4882.5|4882|4881.5|4884.5|4883.5|4882|4881.5|565
1752576000000|2025-07-15 10:40:00|4881.5|4881|4881|4880|4882.5|4882|4880|4879.5|1086
1752576300000|2025-07-15 10:45:00|4880|4879.5|4877.5|4876|4881|4880.5|4874.5|4873|562
1752576600000|2025-07-15 10:50:00|4877|4876.5|4879|4877.5|4880|4879|4877|4876|2133
1752576900000|2025-07-15 10:55:00|4879.5|4878|4886.5|4885|4887.5|4887|4879.5|4878|474
1752577200000|2025-07-15 11:00:00|4886|4883.5|4889.5|4888.5|4890.5|4889|4885|4883.5|562
1752577500000|2025-07-15 11:05:00|4889|4888|4886|4885|4889.5|4888|4885.5|4884|380
1752577800000|2025-07-15 11:10:00|4885|4884.5|4897|4895.5|4897|4895.5|4884|4883|827
1752578100000|2025-07-15 11:15:00|4896.5|4895|4895|4894|4896.5|4896|4894|4893|630
1752578400000|2025-07-15 11:20:00|4894.5|4892.5|4889|4888|4894.5|4894|4889|4888|896
1752578700000|2025-07-15 11:25:00|4887.5|4886.5|4888.5|4887|4889.5|4888.5|4887|4886|1020
1752579000000|2025-07-15 11:30:00|4888|4887.5|4890|4889|4891.5|4890.5|4887.5|4886|960
1752579300000|2025-07-15 11:35:00|4889.5|4888.5|4888|4887|4890|4889|4888|4887|618
1752579600000|2025-07-15 11:40:00|4887.5|4887.5|4885|4884|4888|4887.5|4884.5|4883.5|188
1752579900000|2025-07-15 11:45:00|4884.5|4884.5|4882|4881.5|4884.5|4884.5|4879|4878.5|1103
1752580200000|2025-07-15 11:50:00|4880.5|4880|4878.5|4877|4884|4883|4878.5|4877|1343
1752580500000|2025-07-15 11:55:00|4878|4876.5|4875|4874|4878.5|4877|4873|4872.5|640
1752580800000|2025-07-15 12:00:00|4874.5|4873.5|4872.5|4872|4875|4874.5|4872|4871.5|1000
1752581100000|2025-07-15 12:05:00|4872|4871.5|4874|4873|4877.5|4876.5|4872|4871.5|1037
1752581400000|2025-07-15 12:10:00|4873|4872.5|4880.5|4880|4880.5|4880|4873|4872.5|1310
1752581700000|2025-07-15 12:15:00|4881|4880.5|4891|4890|4891|4890|4877.5|4877|2076
1752582000000|2025-07-15 12:20:00|4892.5|4891.5|4886.5|4885|4892.5|4891.5|4884.5|4883.5|1707
1752582300000|2025-07-15 12:25:00|4886|4885.5|4894.5|4893|4895|4894|4886|4885.5|1085
1752582600000|2025-07-15 12:30:00|4896.5|4895|4890|4889|4899|4898|4889.5|4888.5|1697
1752582900000|2025-07-15 12:35:00|4889|4888.5|4893.5|4892.5|4894|4892.5|4889|4888.5|851
1752583200000|2025-07-15 12:40:00|4893|4892|4891|4890|4894|4893|4890|4889|260
1752583500000|2025-07-15 12:45:00|4890.5|4889.5|4890.5|4890|4892|4891.5|4889.5|4889|296
1752583800000|2025-07-15 12:50:00|4890|4889|4893.5|4892.5|4898.5|4897.5|4890|4889|1075
1752584100000|2025-07-15 12:55:00|4892|4891.5|4895.5|4894.5|4896|4895|4892|4891.5|652
1752584400000|2025-07-15 13:00:00|4896.5|4896|4904.5|4903.5|4904.5|4904|4895.5|4894.5|2258
1752584700000|2025-07-15 13:05:00|4903.5|4904|4902.5|4902|4906|4904.5|4902|4901.5|1597
1752585000000|2025-07-15 13:10:00|4901.5|4901|4912|4911|4912|4911.5|4901|4900.5|2654
1752585300000|2025-07-15 13:15:00|4912.5|4911.5|4921|4920|4923|4922.5|4909|4908.5|2991
1752585600000|2025-07-15 13:20:00|4920|4919|4915.5|4915|4922|4921|4915.5|4914.5|1617
1752585900000|2025-07-15 13:25:00|4915|4914.5|4911|4910|4915.5|4915|4909|4908|1444
1752586200000|2025-07-15 13:30:00|4909.5|4909|4896|4895|4910.5|4910|4893.5|4892.5|2632
1752586500000|2025-07-15 13:35:00|4895|4895.5|4890|4889|4897|4896.5|4890|4889|2977
1752586800000|2025-07-15 13:40:00|4889|4888.5|4883|4882|4889|4888.5|4881.5|4880.5|3367
1752587100000|2025-07-15 13:45:00|4882.5|4881|4882|4881|4882.5|4881.5|4872.5|4872|4109
1752587400000|2025-07-15 13:50:00|4881.5|4882|4883|4882.5|4888|4887|4881.5|4881.5|1913
1752587700000|2025-07-15 13:55:00|4883.5|4883|4882|4881|4888|4887|4880.5|4880|1826
1752588000000|2025-07-15 14:00:00|4882.5|4881.5|4885|4884.5|4888.5|4887.5|4882.5|4881.5|3305
1752588300000|2025-07-15 14:05:00|4884.5|4884|4890.5|4889.5|4892|4891|4884.5|4884|2372
1752588600000|2025-07-15 14:10:00|4890|4890|4889|4888|4893|4892|4887.5|4887|4355
1752588900000|2025-07-15 14:15:00|4888.5|4889.5|4889|4888|4891|4890.5|4884|4883.5|1838
1752589200000|2025-07-15 14:20:00|4888.5|4887.5|4892|4891|4895|4894.5|4885.5|4884.5|1480
1752589500000|2025-07-15 14:25:00|4892.5|4891.5|4892.5|4892|4894|4893.5|4888|4887.5|2536
1752589800000|2025-07-15 14:30:00|4892|4891.5|4892|4891.5|4896|4895.5|4890.5|4890|2361
1752590100000|2025-07-15 14:35:00|4890.5|4890|4886|4885|4891.5|4891|4885.5|4885|2115
1752590400000|2025-07-15 14:40:00|4885.5|4885.5|4887|4886|4887|4886.5|4882|4881.5|2182
1752590700000|2025-07-15 14:45:00|4886.5|4886.5|4891|4890|4891|4890|4885|4884.5|5322
1752591000000|2025-07-15 14:50:00|4890.5|4890.5|4890|4889.5|4891.5|4891|4887|4886.5|1566
1752591300000|2025-07-15 14:55:00|4889|4888.5|4884.5|4883.5|4889.5|4889|4884.5|4883.5|1867
1752591600000|2025-07-15 15:00:00|4885|4884.5|4882|4881.5|4886|4885.5|4875.5|4875|3549
1752591900000|2025-07-15 15:05:00|4881.5|4881|4883.5|4883|4885|4884.5|4879.5|4878.5|896
1752592200000|2025-07-15 15:10:00|4883|4882.5|4877.5|4877|4885.5|4884.5|4877|4876.5|2766
1752592500000|2025-07-15 15:15:00|4878|4877.5|4880.5|4880|4880.5|4880|4877.5|4877.5|4433
1752592800000|2025-07-15 15:20:00|4880|4879.5|4882|4881|4884|4883.5|4880|4879.5|5290
1752593100000|2025-07-15 15:25:00|4881.5|4880.5|4876.5|4875.5|4881.5|4881|4873.5|4872.5|3114
1752562800000|2025-07-15 07:00:00|4859|4855|4856.5|4853|4861|4859.5|4842|4839.5|7035
1752563100000|2025-07-15 07:05:00|4856|4852.5|4871.5|4869.5|4883.5|4881.5|4844.5|4841.5|5030
1752563400000|2025-07-15 07:10:00|4871|4869|4865|4863.5|4871|4870|4860.5|4859|1240
1752563700000|2025-07-15 07:15:00|4865.5|4864|4866.5|4864.5|4872|4870.5|4862|4861|1551
1752564000000|2025-07-15 07:20:00|4865.5|4864|4874.5|4874|4875|4874|4862.5|4862|4178
1752564300000|2025-07-15 07:25:00|4875|4873|4890|4888|4894|4893|4873.5|4873|7227
1752564600000|2025-07-15 07:30:00|4889.5|4890|4888|4887|4894|4893|4882|4880.5|3195
1752564900000|2025-07-15 07:35:00|4889.5|4888|4895.5|4894|4899.5|4899|4885.5|4884.5|4227
1752565200000|2025-07-15 07:40:00|4895|4892|4901|4900|4902|4900|4891.5|4891|4711
1752565500000|2025-07-15 07:45:00|4900.5|4899.5|4902|4901|4906.5|4905|4900|4899.5|3134
1752565800000|2025-07-15 07:50:00|4903|4898|4903.5|4902.5|4903.5|4903|4894.5|4893.5|2123
1752566100000|2025-07-15 07:55:00|4903|4902|4907|4905.5|4908.5|4907|4902.5|4902|1779
1752566400000|2025-07-15 08:00:00|4908|4906|4900|4899.5|4910.5|4909|4899.5|4898.5|1306
1752566700000|2025-07-15 08:05:00|4900.5|4900|4906.5|4905.5|4908|4906.5|4900|4899.5|2637
1752567000000|2025-07-15 08:10:00|4904|4903.5|4906|4905|4906|4905|4901.5|4900.5|1049
1752567300000|2025-07-15 08:15:00|4906.5|4904|4902|4901|4906.5|4904|4901.5|4901|1199
1752567600000|2025-07-15 08:20:00|4903|4902|4905|4904|4906|4904.5|4896.5|4895.5|2146
1752567900000|2025-07-15 08:25:00|4904.5|4904.5|4911.5|4911|4915.5|4915|4904.5|4904.5|4777
1752568200000|2025-07-15 08:30:00|4912|4907|4895|4893.5|4912|4907|4893.5|4893|2394
1752568500000|2025-07-15 08:35:00|4894.5|4892|4899.5|4899|4899.5|4899|4891|4890.5|1225
1752568800000|2025-07-15 08:40:00|4900|4899.5|4907|4906|4910|4908.5|4899.5|4898.5|2008
1752569100000|2025-07-15 08:45:00|4906.5|4906.5|4900.5|4899.5|4910|4909|4900|4899|1206
1752569400000|2025-07-15 08:50:00|4901.5|4900|4898|4897|4901.5|4900.5|4897|4896|1056
1752569700000|2025-07-15 08:55:00|4898.5|4897.5|4899.5|4899|4908.5|4907.5|4898.5|4897.5|2109
1752570000000|2025-07-15 09:00:00|4901|4899.5|4897.5|4897|4904|4902.5|4896.5|4895.5|1635
1752570300000|2025-07-15 09:05:00|4897|4896.5|4900|4899.5|4900.5|4899.5|4896.5|4895.5|854
1752570600000|2025-07-15 09:10:00|4900.5|4900|4901.5|4901|4902.5|4901|4897|4896|658
1752570900000|2025-07-15 09:15:00|4901|4900.5|4897|4896.5|4901.5|4900.5|4896|4895|3376
1752571200000|2025-07-15 09:20:00|4898|4895.5|4893.5|4892.5|4898|4895.5|4890|4889.5|740
1752571500000|2025-07-15 09:25:00|4894.5|4893|4890|4889.5|4898.5|4898|4890|4889|722
1752571800000|2025-07-15 09:30:00|4889.5|4889|4884|4882.5|4889.5|4889|4882|4881|718
1752572100000|2025-07-15 09:35:00|4883.5|4883|4884|4882.5|4884|4883|4879|4878.5|779
1752572400000|2025-07-15 09:40:00|4884.5|4883|4882|4881.5|4884.5|4884|4882|4881.5|449
1752572700000|2025-07-15 09:45:00|4881|4880.5|4879|4878|4881|4880.5|4876|4875|758
1752573000000|2025-07-15 09:50:00|4876.5|4876|4872.5|4871|4876.5|4876|4871|4870.5|1482
1752573300000|2025-07-15 09:55:00|4873|4871.5|4872.5|4872|4873|4872.5|4867|4866|722
1752573600000|2025-07-15 10:00:00|4872|4871.5|4872.5|4871.5|4874.5|4873.5|4869|4868.5|817
1752573900000|2025-07-15 10:05:00|4875.5|4872|4877.5|4876.5|4878|4877.5|4873.5|4871.5|741
1752574200000|2025-07-15 10:10:00|4878|4877.5|4880|4879|4886|4885|4878|4876.5|776
1752574500000|2025-07-15 10:15:00|4880.5|4880|4881|4880|4886|4885.5|4878.5|4878|1163
1752574800000|2025-07-15 10:20:00|4881.5|4881|4881|4879.5|4883.5|4882.5|4880.5|4879.5|590
1752575100000|2025-07-15 10:25:00|4880.5|4880|4882.5|4882|4883.5|4882|4879|4877.5|1056
1752575400000|2025-07-15 10:30:00|4882|4881.5|4884|4883|4888|4887|4881|4880|1427
1752575700000|2025-07-15 10:35:00|4883.5|4882.5|4882|4881.5|4884.5|4883.5|4882|4881.5|565
1752576000000|2025-07-15 10:40:00|4881.5|4881|4881|4880|4882.5|4882|4880|4879.5|1086
1752576300000|2025-07-15 10:45:00|4880|4879.5|4877.5|4876|4881|4880.5|4874.5|4873|562
1752576600000|2025-07-15 10:50:00|4877|4876.5|4879|4877.5|4880|4879|4877|4876|2133
1752576900000|2025-07-15 10:55:00|4879.5|4878|4886.5|4885|4887.5|4887|4879.5|4878|474
1752577200000|2025-07-15 11:00:00|4886|4883.5|4889.5|4888.5|4890.5|4889|4885|4883.5|562
1752577500000|2025-07-15 11:05:00|4889|4888|4886|4885|4889.5|4888|4885.5|4884|380
1752577800000|2025-07-15 11:10:00|4885|4884.5|4897|4895.5|4897|4895.5|4884|4883|827
1752578100000|2025-07-15 11:15:00|4896.5|4895|4895|4894|4896.5|4896|4894|4893|630
1752578400000|2025-07-15 11:20:00|4894.5|4892.5|4889|4888|4894.5|4894|4889|4888|896
1752578700000|2025-07-15 11:25:00|4887.5|4886.5|4888.5|4887|4889.5|4888.5|4887|4886|1020
1752579000000|2025-07-15 11:30:00|4888|4887.5|4890|4889|4891.5|4890.5|4887.5|4886|960
1752579300000|2025-07-15 11:35:00|4889.5|4888.5|4888|4887|4890|4889|4888|4887|618
1752579600000|2025-07-15 11:40:00|4887.5|4887.5|4885|4884|4888|4887.5|4884.5|4883.5|188
1752579900000|2025-07-15 11:45:00|4884.5|4884.5|4882|4881.5|4884.5|4884.5|4879|4878.5|1103
1752580200000|2025-07-15 11:50:00|4880.5|4880|4878.5|4877|4884|4883|4878.5|4877|1343
1752580500000|2025-07-15 11:55:00|4878|4876.5|4875|4874|4878.5|4877|4873|4872.5|640
1752580800000|2025-07-15 12:00:00|4874.5|4873.5|4872.5|4872|4875|4874.5|4872|4871.5|1000
1752581100000|2025-07-15 12:05:00|4872|4871.5|4874|4873|4877.5|4876.5|4872|4871.5|1037
1752581400000|2025-07-15 12:10:00|4873|4872.5|4880.5|4880|4880.5|4880|4873|4872.5|1310
1752581700000|2025-07-15 12:15:00|4881|4880.5|4891|4890|4891|4890|4877.5|4877|2076
1752582000000|2025-07-15 12:20:00|4892.5|4891.5|4886.5|4885|4892.5|4891.5|4884.5|4883.5|1707
1752582300000|2025-07-15 12:25:00|4886|4885.5|4894.5|4893|4895|4894|4886|4885.5|1085
1752582600000|2025-07-15 12:30:00|4896.5|4895|4890|4889|4899|4898|4889.5|4888.5|1697
1752582900000|2025-07-15 12:35:00|4889|4888.5|4893.5|4892.5|4894|4892.5|4889|4888.5|851
1752583200000|2025-07-15 12:40:00|4893|4892|4891|4890|4894|4893|4890|4889|260
1752583500000|2025-07-15 12:45:00|4890.5|4889.5|4890.5|4890|4892|4891.5|4889.5|4889|296
1752583800000|2025-07-15 12:50:00|4890|4889|4893.5|4892.5|4898.5|4897.5|4890|4889|1075
1752584100000|2025-07-15 12:55:00|4892|4891.5|4895.5|4894.5|4896|4895|4892|4891.5|652
1752584400000|2025-07-15 13:00:00|4896.5|4896|4904.5|4903.5|4904.5|4904|4895.5|4894.5|2258
1752584700000|2025-07-15 13:05:00|4903.5|4904|4902.5|4902|4906|4904.5|4902|4901.5|1597
1752585000000|2025-07-15 13:10:00|4901.5|4901|4912|4911|4912|4911.5|4901|4900.5|2654
1752585300000|2025-07-15 13:15:00|4912.5|4911.5|4921|4920|4923|4922.5|4909|4908.5|2991
1752585600000|2025-07-15 13:20:00|4920|4919|4915.5|4915|4922|4921|4915.5|4914.5|1617
1752585900000|2025-07-15 13:25:00|4915|4914.5|4911|4910|4915.5|4915|4909|4908|1444
1752586200000|2025-07-15 13:30:00|4909.5|4909|4896|4895|4910.5|4910|4893.5|4892.5|2632
1752586500000|2025-07-15 13:35:00|4895|4895.5|4890|4889|4897|4896.5|4890|4889|2977
1752586800000|2025-07-15 13:40:00|4889|4888.5|4883|4882|4889|4888.5|4881.5|4880.5|3367
1752587100000|2025-07-15 13:45:00|4882.5|4881|4882|4881|4882.5|4881.5|4872.5|4872|4109
1752587400000|2025-07-15 13:50:00|4881.5|4882|4883|4882.5|4888|4887|4881.5|4881.5|1913
1752587700000|2025-07-15 13:55:00|4883.5|4883|4882|4881|4888|4887|4880.5|4880|1826
1752588000000|2025-07-15 14:00:00|4882.5|4881.5|4885|4884.5|4888.5|4887.5|4882.5|4881.5|3305
1752588300000|2025-07-15 14:05:00|4884.5|4884|4890.5|4889.5|4892|4891|4884.5|4884|2372
1752588600000|2025-07-15 14:10:00|4890|4890|4889|4888|4893|4892|4887.5|4887|4355
1752588900000|2025-07-15 14:15:00|4888.5|4889.5|4889|4888|4891|4890.5|4884|4883.5|1838
1752589200000|2025-07-15 14:20:00|4888.5|4887.5|4892|4891|4895|4894.5|4885.5|4884.5|1480
1752589500000|2025-07-15 14:25:00|4892.5|4891.5|4892.5|4892|4894|4893.5|4888|4887.5|2536
1752589800000|2025-07-15 14:30:00|4892|4891.5|4892|4891.5|4896|4895.5|4890.5|4890|2361
1752590100000|2025-07-15 14:35:00|4890.5|4890|4886|4885|4891.5|4891|4885.5|4885|2115
1752590400000|2025-07-15 14:40:00|4885.5|4885.5|4887|4886|4887|4886.5|4882|4881.5|2182
1752590700000|2025-07-15 14:45:00|4886.5|4886.5|4891|4890|4891|4890|4885|4884.5|5322
1752591000000|2025-07-15 14:50:00|4890.5|4890.5|4890|4889.5|4891.5|4891|4887|4886.5|1566
1752591300000|2025-07-15 14:55:00|4889|4888.5|4884.5|4883.5|4889.5|4889|4884.5|4883.5|1867
1752591600000|2025-07-15 15:00:00|4885|4884.5|4882|4881.5|4886|4885.5|4875.5|4875|3549
1752591900000|2025-07-15 15:05:00|4881.5|4881|4883.5|4883|4885|4884.5|4879.5|4878.5|896
1752592200000|2025-07-15 15:10:00|4883|4882.5|4877.5|4877|4885.5|4884.5|4877|4876.5|2766
1752592500000|2025-07-15 15:15:00|4878|4877.5|4880.5|4880|4880.5|4880|4877.5|4877.5|4433
1752592800000|2025-07-15 15:20:00|4880|4879.5|4882|4881|4884|4883.5|4880|4879.5|5290
1752593100000|2025-07-15 15:25:00|4881.5|4880.5|4876.5|4875.5|4881.5|4881|4873.5|4872.5|3114
1752649200000|2025-07-16 07:00:00|4898|4890|4906|4903.5|4913|4911|4898|4890|9148
1752649500000|2025-07-16 07:05:00|4906.5|4907.5|4904|4903|4916.5|4915.5|4894|4892.5|4474
1752649800000|2025-07-16 07:10:00|4903.5|4902|4896.5|4895|4904.5|4903|4891|4890|4214
1752650100000|2025-07-16 07:15:00|4896|4894|4911|4910|4915|4914.5|4892|4891|2771
1752650400000|2025-07-16 07:20:00|4910|4909|4915.5|4914.5|4921.5|4920.5|4908|4906.5|3774
1752650700000|2025-07-16 07:25:00|4914.5|4913.5|4908.5|4908|4917.5|4916.5|4907|4906.5|1239
1752651000000|2025-07-16 07:30:00|4908|4907.5|4897|4896|4909|4908|4897|4896|2064
1752651300000|2025-07-16 07:35:00|4896|4895|4893.5|4892.5|4896|4895|4891.5|4890.5|1138
1752651600000|2025-07-16 07:40:00|4894|4893|4890.5|4890|4897.5|4896|4890.5|4890|2616
1752651900000|2025-07-16 07:45:00|4891|4888.5|4883|4882.5|4892.5|4891.5|4883|4882.5|976
1752652200000|2025-07-16 07:50:00|4882|4881.5|4880.5|4879|4883.5|4882.5|4877|4876|1347
1752652500000|2025-07-16 07:55:00|4880|4879.5|4877|4875.5|4882.5|4881|4876.5|4875.5|486
1752652800000|2025-07-16 08:00:00|4880|4878.5|4885.5|4884.5|4886|4884.5|4877.5|4877|1138
1752653100000|2025-07-16 08:05:00|4886|4884|4883|4881.5|4886.5|4885.5|4882|4881|1192
1752653400000|2025-07-16 08:10:00|4882.5|4882|4879.5|4879|4887.5|4886.5|4878|4877.5|1506
1752653700000|2025-07-16 08:15:00|4880|4878.5|4883|4882.5|4883|4882.5|4878|4877|384
1752654000000|2025-07-16 08:20:00|4884|4883|4880|4879|4889.5|4888|4878.5|4877.5|1465
1752654300000|2025-07-16 08:25:00|4882|4881.5|4889|4888.5|4890.5|4890|4882|4881.5|1141
1752654600000|2025-07-16 08:30:00|4890|4889|4885.5|4884.5|4892|4891|4885|4884.5|527
1752654900000|2025-07-16 08:35:00|4886.5|4885|4883|4882|4886.5|4885.5|4882|4881.5|1161
1752655200000|2025-07-16 08:40:00|4884|4882.5|4885|4884.5|4886|4885|4884|4882.5|489
1752655500000|2025-07-16 08:45:00|4885.5|4885|4894|4893|4898|4897|4884|4883|2716
1752655800000|2025-07-16 08:50:00|4894.5|4893.5|4895|4894.5|4895.5|4894.5|4892|4891|724
1752656100000|2025-07-16 08:55:00|4895.5|4894|4877|4876|4895.5|4894|4877|4876|864
1752656400000|2025-07-16 09:00:00|4878.5|4876.5|4872.5|4872|4878.5|4877.5|4872|4871|1401
1752656700000|2025-07-16 09:05:00|4874.5|4874|4867|4866|4875.5|4875|4867|4866|3079
1752657000000|2025-07-16 09:10:00|4867.5|4866.5|4872.5|4871.5|4872.5|4872|4866.5|4866|1512
1752657300000|2025-07-16 09:15:00|4872|4872|4875.5|4874.5|4875.5|4874.5|4869|4868|1454
1752657600000|2025-07-16 09:20:00|4876|4875|4877.5|4876.5|4878|4877.5|4875|4874|1286
1752657900000|2025-07-16 09:25:00|4878|4878|4876|4875.5|4879.5|4879|4876|4875.5|1086
1752658200000|2025-07-16 09:30:00|4876.5|4875|4872.5|4872|4876.5|4875|4867|4865.5|2393
1752658500000|2025-07-16 09:35:00|4873|4872.5|4873.5|4872.5|4874.5|4874|4871|4870|295
1752658800000|2025-07-16 09:40:00|4873|4872|4879.5|4878|4879.5|4878.5|4870.5|4869.5|1119
1752659100000|2025-07-16 09:45:00|4879|4878.5|4880|4879.5|4882|4881.5|4878|4877.5|1184
1752659400000|2025-07-16 09:50:00|4880.5|4880|4884.5|4883.5|4884.5|4884|4880.5|4879.5|714
1752659700000|2025-07-16 09:55:00|4884|4883|4891.5|4890.5|4893|4892.5|4883.5|4883|664
1752660000000|2025-07-16 10:00:00|4890.5|4891|4881.5|4880.5|4890.5|4891|4880|4879|1377
1752660300000|2025-07-16 10:05:00|4881|4880|4885|4884|4887.5|4886.5|4879.5|4878.5|1542
1752660600000|2025-07-16 10:10:00|4884.5|4884.5|4886|4885.5|4886|4885.5|4883|4882|1422
1752660900000|2025-07-16 10:15:00|4886.5|4885|4891|4890|4893|4892|4886|4885|1924
1752661200000|2025-07-16 10:20:00|4892|4891|4899.5|4898.5|4900|4899.5|4891.5|4891|1096
1752661500000|2025-07-16 10:25:00|4897|4899|4896|4895.5|4897.5|4899|4896|4895.5|156
1752661800000|2025-07-16 10:30:00|4896.5|4895|4892.5|4891|4897.5|4896.5|4892|4891|1445
1752662100000|2025-07-16 10:35:00|4892|4892|4891|4890|4894|4892.5|4889|4888|960
1752662400000|2025-07-16 10:40:00|4890.5|4889|4888.5|4888|4890.5|4889.5|4886.5|4886|684
1752662700000|2025-07-16 10:45:00|4889|4888.5|4889.5|4888.5|4894|4893|4889|4888.5|541
1752663000000|2025-07-16 10:50:00|4890|4889|4881.5|4880.5|4890|4889|4880|4879|738
1752663300000|2025-07-16 10:55:00|4883.5|4882.5|4882|4881|4887.5|4887|4882|4881|704
1752663600000|2025-07-16 11:00:00|4881.5|4880.5|4890|4888.5|4890|4889|4881|4880.5|644
1752663900000|2025-07-16 11:05:00|4890.5|4889|4887.5|4886.5|4893.5|4892.5|4887|4886|453
1752664200000|2025-07-16 11:10:00|4887|4886|4887|4886.5|4887|4886.5|4882.5|4881.5|1077
1752664500000|2025-07-16 11:15:00|4887.5|4887|4891.5|4890|4892|4891|4887.5|4887|679
1752664800000|2025-07-16 11:20:00|4891|4890.5|4893|4892|4894|4893|4891|4889.5|370
1752665100000|2025-07-16 11:25:00|4892.5|4892.5|4892|4890.5|4892.5|4892.5|4890.5|4889|331
1752665400000|2025-07-16 11:30:00|4891.5|4891|4885.5|4884.5|4891.5|4891|4885|4883.5|1327
1752665700000|2025-07-16 11:35:00|4886|4885|4881|4880|4886|4885.5|4881|4880|585
1752666000000|2025-07-16 11:40:00|4881.5|4880.5|4886.5|4885.5|4888|4887|4881|4880|716
1752666300000|2025-07-16 11:45:00|4885.5|4885|4884.5|4883.5|4888|4887|4884|4883|830
1752666600000|2025-07-16 11:50:00|4886|4884|4878|4877.5|4886|4885|4877.5|4876|295
1752666900000|2025-07-16 11:55:00|4878.5|4878|4880|4879.5|4881|4880|4877|4875.5|574
1752667200000|2025-07-16 12:00:00|4881|4880|4876|4875|4881|4880|4874|4872.5|477
1752667500000|2025-07-16 12:05:00|4875.5|4873.5|4874|4873.5|4875.5|4875|4872|4871|729
1752667800000|2025-07-16 12:10:00|4874.5|4874|4875|4874.5|4877.5|4876.5|4874.5|4873.5|449
1752668100000|2025-07-16 12:15:00|4879|4878|4874|4873|4879|4878.5|4874|4873|460
1752668400000|2025-07-16 12:20:00|4874.5|4873.5|4870|4869|4874.5|4874|4869|4868.5|640
1752668700000|2025-07-16 12:25:00|4870.5|4869.5|4871|4870.5|4871.5|4870.5|4870|4869|199
1752669000000|2025-07-16 12:30:00|4871.5|4873|4871.5|4870.5|4876|4874|4870|4869|1885
1752669300000|2025-07-16 12:35:00|4872.5|4871|4878.5|4877.5|4878.5|4877.5|4872|4871|1153
1752669600000|2025-07-16 12:40:00|4875.5|4878|4875|4874|4878|4878|4874|4872.5|1165
1752669900000|2025-07-16 12:45:00|4874|4873.5|4874.5|4874|4876.5|4875.5|4873.5|4872.5|785
1752670200000|2025-07-16 12:50:00|4874|4873.5|4875.5|4874.5|4878|4877.5|4873|4872|722
1752670500000|2025-07-16 12:55:00|4876|4875.5|4875|4874.5|4877.5|4876.5|4874|4873.5|514
1752670800000|2025-07-16 13:00:00|4875.5|4875|4876|4875|4876|4875.5|4873.5|4872.5|968
1752671100000|2025-07-16 13:05:00|4876.5|4875.5|4876|4875.5|4878|4877.5|4875|4874.5|817
1752671400000|2025-07-16 13:10:00|4876.5|4876|4875|4874|4879|4878.5|4874|4873|980
1752671700000|2025-07-16 13:15:00|4875.5|4874.5|4876|4875.5|4876|4875.5|4874|4873.5|350
1752672000000|2025-07-16 13:20:00|4875.5|4875|4880|4878.5|4881|4880|4874|4873.5|963
1752672300000|2025-07-16 13:25:00|4880.5|4879|4880.5|4880|4881|4880|4875.5|4874|846
1752672600000|2025-07-16 13:30:00|4880|4879.5|4876.5|4875.5|4880|4880|4874|4873.5|2957
1752672900000|2025-07-16 13:35:00|4876|4875|4868|4867|4876|4875|4865.5|4864.5|1578
1752673200000|2025-07-16 13:40:00|4867|4866.5|4863|4862.5|4867|4866.5|4863|4862|1587
1752673500000|2025-07-16 13:45:00|4864|4863.5|4857|4856.5|4865.5|4865|4857|4856|2155
1752673800000|2025-07-16 13:50:00|4858.5|4858|4852|4851.5|4858.5|4858|4850.5|4849.5|3482
1752674100000|2025-07-16 13:55:00|4852.5|4852|4857|4856.5|4862|4861.5|4852.5|4852|2927
1752674400000|2025-07-16 14:00:00|4857.5|4857|4864|4863.5|4865|4864.5|4857.5|4856.5|1991
1752674700000|2025-07-16 14:05:00|4864.5|4864|4860|4859.5|4866.5|4866|4856|4855|2150
1752675000000|2025-07-16 14:10:00|4861|4860.5|4861.5|4861|4864|4863.5|4860.5|4860|2033
1752675300000|2025-07-16 14:15:00|4861|4860.5|4857|4856|4862|4861|4855.5|4855|1799
1752675600000|2025-07-16 14:20:00|4856.5|4856.5|4856|4855.5|4857.5|4857|4855|4854.5|2976
1752675900000|2025-07-16 14:25:00|4856.5|4856|4856|4855|4857|4856.5|4854.5|4854|1920
1752676200000|2025-07-16 14:30:00|4857.5|4856.5|4849.5|4849|4859.5|4859|4849.5|4849|3505
1752676500000|2025-07-16 14:35:00|4850.5|4849.5|4848|4847.5|4850.5|4849.5|4846|4845|1352
1752676800000|2025-07-16 14:40:00|4847.5|4847|4856|4855.5|4857|4856.5|4847.5|4847|3042
1752677100000|2025-07-16 14:45:00|4855.5|4855|4854|4853.5|4856|4855.5|4850|4849.5|2205
1752677400000|2025-07-16 14:50:00|4855|4854.5|4840|4839|4855.5|4854.5|4837.5|4836.5|6032
1752677700000|2025-07-16 14:55:00|4841.5|4841|4836|4835.5|4848|4847.5|4836|4835.5|8150
1752678000000|2025-07-16 15:00:00|4836.5|4836|4838.5|4837.5|4843|4842.5|4832|4831.5|5920
1752678300000|2025-07-16 15:05:00|4838|4839|4841|4840|4842.5|4841.5|4837.5|4837|2961
1752678600000|2025-07-16 15:10:00|4840.5|4839.5|4843|4842|4844|4843.5|4840.5|4839.5|2468
1752678900000|2025-07-16 15:15:00|4842.5|4841.5|4833|4831.5|4843|4842.5|4819|4818.5|17507
1752679200000|2025-07-16 15:20:00|4832|4831|4839|4838|4840|4839.5|4830.5|4829.5|4109
1752679500000|2025-07-16 15:25:00|4838.5|4837.5|4841|4839.5|4847.5|4846.5|4837.5|4837|7792
1752735600000|2025-07-17 07:00:00|4864|4861.5|4872|4870|4886|4884.5|4859.5|4856|9956
1752735900000|2025-07-17 07:05:00|4872.5|4870.5|4847|4845.5|4873|4871.5|4847|4845.5|4380
1752736200000|2025-07-17 07:10:00|4847.5|4845|4859.5|4857.5|4859.5|4859|4847.5|4845|1423
1752736500000|2025-07-17 07:15:00|4859|4858|4857|4856|4862|4860|4851.5|4850.5|3957
1752736800000|2025-07-17 07:20:00|4856|4855|4869|4868|4871.5|4871|4856|4855|2750
1752737100000|2025-07-17 07:25:00|4869.5|4868.5|4873.5|4872.5|4874|4872.5|4868|4866.5|4704
1752737400000|2025-07-17 07:30:00|4875|4873|4882.5|4881.5|4889.5|4888.5|4875|4872.5|3734
1752737700000|2025-07-17 07:35:00|4882|4881|4875|4873.5|4882|4881.5|4873|4871.5|2251
1752738000000|2025-07-17 07:40:00|4875.5|4874|4878|4877|4880.5|4879.5|4875|4874|2953
1752738300000|2025-07-17 07:45:00|4878.5|4878|4873|4871.5|4881|4880|4871.5|4870.5|3194
1752738600000|2025-07-17 07:50:00|4872.5|4872|4876|4874|4879|4878|4869|4868|2037
1752738900000|2025-07-17 07:55:00|4875|4873.5|4868|4866.5|4876|4875|4868|4866.5|1230
1752739200000|2025-07-17 08:00:00|4869|4867.5|4879|4878|4881|4880|4868.5|4867|3128
1752739500000|2025-07-17 08:05:00|4879.5|4877.5|4885.5|4884.5|4886|4885|4879|4877.5|844
1752739800000|2025-07-17 08:10:00|4886|4885|4892.5|4892|4897|4896.5|4886|4885|1991
1752740100000|2025-07-17 08:15:00|4893|4892.5|4887|4886.5|4893.5|4893|4887|4886|2896
1752740400000|2025-07-17 08:20:00|4888|4887|4888.5|4887.5|4890.5|4890|4886.5|4886|698
1752740700000|2025-07-17 08:25:00|4891|4888|4898|4897.5|4899.5|4898.5|4890|4888|2104
1752741000000|2025-07-17 08:30:00|4897.5|4897|4890.5|4889.5|4897.5|4897|4890.5|4889.5|1071
1752741300000|2025-07-17 08:35:00|4889|4888.5|4884|4883|4889|4888.5|4878|4877|1591
1752741600000|2025-07-17 08:40:00|4883.5|4882.5|4879.5|4878.5|4884|4883|4878|4877|1057
1752741900000|2025-07-17 08:45:00|4880|4879|4883|4882|4885|4884|4878|4877.5|1653
1752742200000|2025-07-17 08:50:00|4882|4882.5|4884.5|4883.5|4889|4888|4881.5|4880.5|1154
1752742500000|2025-07-17 08:55:00|4885|4884|4883|4882|4885|4884.5|4881|4880.5|587
1752742800000|2025-07-17 09:00:00|4883.5|4882.5|4886.5|4886|4887.5|4887|4882.5|4881.5|2030
1752743100000|2025-07-17 09:05:00|4885.5|4885.5|4893|4892|4894|4893.5|4885.5|4885|1035
1752743400000|2025-07-17 09:10:00|4892.5|4891.5|4894|4893.5|4894.5|4893.5|4891.5|4890.5|2909
1752743700000|2025-07-17 09:15:00|4895.5|4895|4892.5|4892|4896|4895.5|4892|4891|1850
1752744000000|2025-07-17 09:20:00|4893.5|4893|4895.5|4895|4895.5|4895|4892|4891.5|1347
1752744300000|2025-07-17 09:25:00|4895|4894.5|4898|4897|4900|4899.5|4895|4894.5|1145
1752744600000|2025-07-17 09:30:00|4898.5|4897.5|4899|4898|4903|4902|4897.5|4896.5|1594
1752744900000|2025-07-17 09:35:00|4898.5|4898.5|4891.5|4890.5|4898.5|4898.5|4891.5|4890.5|1145
1752745200000|2025-07-17 09:40:00|4892|4891|4888|4887.5|4892.5|4891.5|4888|4887|994
1752745500000|2025-07-17 09:45:00|4888.5|4887|4888|4887|4891|4890|4888|4886.5|834
1752745800000|2025-07-17 09:50:00|4888.5|4887.5|4892.5|4891.5|4892.5|4891.5|4888.5|4887.5|909
1752746100000|2025-07-17 09:55:00|4892|4890|4897|4896.5|4898|4897|4890.5|4890|1105
1752746400000|2025-07-17 10:00:00|4897.5|4896|4901|4900|4901|4900.5|4897|4896|1869
1752746700000|2025-07-17 10:05:00|4900.5|4899.5|4901|4900|4901|4900|4897.5|4896.5|1312
1752747000000|2025-07-17 10:10:00|4901.5|4899.5|4892|4890.5|4902|4901|4891|4890|1379
1752747300000|2025-07-17 10:15:00|4892.5|4891|4893|4892|4893|4892|4889.5|4889|794
1752747600000|2025-07-17 10:20:00|4894|4892.5|4888|4887|4894|4893|4886|4885.5|1640
1752747900000|2025-07-17 10:25:00|4888.5|4887.5|4884.5|4884|4888.5|4887.5|4881|4879.5|1786
1752748200000|2025-07-17 10:30:00|4883.5|4883.5|4878.5|4878|4883.5|4883.5|4874|4873.5|1790
1752748500000|2025-07-17 10:35:00|4879|4878.5|4876.5|4875.5|4880|4879.5|4876|4875.5|1591
1752748800000|2025-07-17 10:40:00|4876|4875|4881|4880.5|4881|4880.5|4875|4874|744
1752749100000|2025-07-17 10:45:00|4881.5|4881|4879|4878.5|4882.5|4881.5|4878.5|4877.5|551
1752749400000|2025-07-17 10:50:00|4880|4879.5|4881.5|4880.5|4882|4881.5|4880|4879.5|690
1752749700000|2025-07-17 10:55:00|4881|4879.5|4883|4881.5|4883.5|4883|4879.5|4879|1370
1752750000000|2025-07-17 11:00:00|4883.5|4882.5|4875|4874.5|4883.5|4882.5|4873|4872|1424
1752750300000|2025-07-17 11:05:00|4875.5|4875|4875.5|4874.5|4879|4878.5|4875|4874.5|1411
1752750600000|2025-07-17 11:10:00|4875|4874|4875.5|4874.5|4876.5|4876|4874|4873|661
1752750900000|2025-07-17 11:15:00|4875|4874|4879|4878|4879|4878|4873|4872|690
1752751200000|2025-07-17 11:20:00|4878.5|4878.5|4879|4878|4879|4878.5|4878|4876.5|229
1752751500000|2025-07-17 11:25:00|4880|4878.5|4878|4877|4880|4879|4877.5|4877|888
1752751800000|2025-07-17 11:30:00|4878.5|4877.5|4878|4877.5|4881|4880.5|4878|4877.5|1056
1752752100000|2025-07-17 11:35:00|4880.5|4880|4878|4877|4881|4880.5|4875|4874.5|1156
1752752400000|2025-07-17 11:40:00|4877.5|4876|4877.5|4876.5|4877.5|4877|4875|4874.5|1612
1752752700000|2025-07-17 11:45:00|4878|4877|4877.5|4876.5|4878.5|4878|4876.5|4876|1198
1752753000000|2025-07-17 11:50:00|4877|4877|4872.5|4871|4879|4878.5|4872.5|4871|398
1752753300000|2025-07-17 11:55:00|4872|4871.5|4870|4869.5|4872.5|4872|4869.5|4868.5|902
1752753600000|2025-07-17 12:00:00|4870.5|4869|4876|4875|4878|4877.5|4870.5|4869|2280
1752753900000|2025-07-17 12:05:00|4875.5|4874|4873|4872.5|4880|4879|4872|4871|1870
1752754200000|2025-07-17 12:10:00|4872.5|4871.5|4869.5|4868.5|4874|4873|4869|4868|1584
1752754500000|2025-07-17 12:15:00|4869|4868|4868|4867|4870|4869|4867|4866|395
1752754800000|2025-07-17 12:20:00|4869.5|4868.5|4868.5|4867.5|4870.5|4869.5|4866|4865.5|1882
1752755100000|2025-07-17 12:25:00|4868|4868.5|4865|4864|4870.5|4870|4865|4864|2123
1752755400000|2025-07-17 12:30:00|4865.5|4864.5|4865|4864|4869.5|4869|4864|4862.5|2136
1752755700000|2025-07-17 12:35:00|4864.5|4863.5|4864.5|4863.5|4866|4865|4862.5|4861.5|2542
1752756000000|2025-07-17 12:40:00|4865|4864|4866|4865|4868.5|4867.5|4865|4864|1918
1752756300000|2025-07-17 12:45:00|4865.5|4865.5|4863.5|4863|4865.5|4865.5|4863|4862|1425
1752756600000|2025-07-17 12:50:00|4864.5|4864|4867|4866.5|4869|4868|4863|4862.5|1920
1752756900000|2025-07-17 12:55:00|4866.5|4866|4868|4867|4869.5|4868.5|4866.5|4866|1295
1752757200000|2025-07-17 13:00:00|4867.5|4867.5|4870|4869|4870|4869|4867.5|4867|316
1752757500000|2025-07-17 13:05:00|4870.5|4869.5|4868.5|4868|4870.5|4870|4865|4864.5|2065
1752757800000|2025-07-17 13:10:00|4869|4868.5|4870.5|4870|4870.5|4870|4867|4866|989
1752758100000|2025-07-17 13:15:00|4870|4869.5|4868|4867.5|4870|4869.5|4867.5|4867|430
1752758400000|2025-07-17 13:20:00|4868.5|4868|4865.5|4865|4868.5|4868|4863.5|4862|993
1752758700000|2025-07-17 13:25:00|4867|4866|4874|4873|4874|4873.5|4867|4866|2252
1752759000000|2025-07-17 13:30:00|4874.5|4873.5|4877|4875.5|4882|4881|4874|4873.5|2006
1752759300000|2025-07-17 13:35:00|4878|4876|4881.5|4881|4884|4883|4876.5|4875.5|1794
1752759600000|2025-07-17 13:40:00|4882|4880.5|4878|4877.5|4883|4882.5|4878|4877.5|1676
1752759900000|2025-07-17 13:45:00|4878.5|4878|4883|4882.5|4884|4883.5|4876.5|4875.5|2661
1752760200000|2025-07-17 13:50:00|4883.5|4884.5|4884.5|4884|4890.5|4890|4883.5|4883|4061
1752760500000|2025-07-17 13:55:00|4885|4884.5|4880.5|4879.5|4885.5|4885|4880|4879|3248
1752760800000|2025-07-17 14:00:00|4881.5|4881|4893.5|4893|4897|4896.5|4881|4880|4612
1752761100000|2025-07-17 14:05:00|4894|4892.5|4890|4889.5|4896|4895|4889.5|4889|3976
1752761400000|2025-07-17 14:10:00|4889.5|4889|4893|4892|4893.5|4893|4888.5|4887.5|1305
1752761700000|2025-07-17 14:15:00|4892.5|4891.5|4892|4891.5|4894.5|4893|4888.5|4888|2811
1752762000000|2025-07-17 14:20:00|4891.5|4890.5|4886.5|4885.5|4893.5|4893|4886|4885|3112
1752762300000|2025-07-17 14:25:00|4886|4886|4886.5|4885.5|4889|4888|4884.5|4884|1419
1752762600000|2025-07-17 14:30:00|4887.5|4886|4893.5|4893|4895|4894.5|4887.5|4886|1671
1752762900000|2025-07-17 14:35:00|4893|4892.5|4887|4886.5|4893.5|4893|4886|4885|1980
1752763200000|2025-07-17 14:40:00|4886.5|4886|4886.5|4886|4887|4886.5|4883|4881.5|1764
1752763500000|2025-07-17 14:45:00|4887|4886.5|4886.5|4885.5|4887|4886.5|4882.5|4882|1473
1752763800000|2025-07-17 14:50:00|4886|4885|4891|4890|4892.5|4892|4886|4885|1297
1752764100000|2025-07-17 14:55:00|4890.5|4890.5|4890.5|4889.5|4890.5|4890.5|4888.5|4887.5|1929
1752764400000|2025-07-17 15:00:00|4891|4890.5|4899|4898.5|4899|4898.5|4890|4889|3546
1752764700000|2025-07-17 15:05:00|4899.5|4899|4902.5|4902|4906.5|4905.5|4899.5|4898.5|4946
1752765000000|2025-07-17 15:10:00|4903.5|4903|4902.5|4902|4905|4904.5|4900|4899.5|4083
1752765300000|2025-07-17 15:15:00|4902|4901.5|4895|4894|4903.5|4902.5|4894|4893|6269
1752765600000|2025-07-17 15:20:00|4894.5|4893.5|4899|4898|4899|4898.5|4894|4893.5|3788
1752765900000|2025-07-17 15:25:00|4898|4897.5|4900|4898.5|4903|4902.5|4897.5|4897|6961
1752822000000|2025-07-18 07:00:00|4921.5|4920|4939.5|4937.5|4946|4942.5|4921.5|4919.5|8665
1752822300000|2025-07-18 07:05:00|4940.5|4938.5|4946.5|4945.5|4949.5|4949|4934|4932|4302
1752822600000|2025-07-18 07:10:00|4946|4946|4942.5|4941.5|4947|4946.5|4938.5|4938|4146
1752822900000|2025-07-18 07:15:00|4942|4941|4951.5|4950.5|4952.5|4951.5|4942|4941|3937
1752823200000|2025-07-18 07:20:00|4952|4951|4947.5|4947|4954|4953|4947|4946.5|3270
1752823500000|2025-07-18 07:25:00|4948|4947.5|4942|4941.5|4949|4948|4941|4940|3614
1752823800000|2025-07-18 07:30:00|4942.5|4943|4951.5|4951|4954.5|4953.5|4942.5|4942|2868
1752824100000|2025-07-18 07:35:00|4952|4951.5|4957|4956|4962.5|4962|4952|4951|3306
1752824400000|2025-07-18 07:40:00|4956.5|4955.5|4970|4969.5|4971|4970|4956.5|4955|2709
1752824700000|2025-07-18 07:45:00|4970.5|4969|4967|4966.5|4973.5|4972.5|4967|4966.5|2233
1752825000000|2025-07-18 07:50:00|4966.5|4966|4968|4967.5|4968.5|4967.5|4963.5|4962|2051
1752825300000|2025-07-18 07:55:00|4969.5|4968|4967|4966|4971.5|4971|4966.5|4965.5|1659
1752825600000|2025-07-18 08:00:00|4967.5|4967|4972.5|4972|4973|4972.5|4967.5|4967|2055
1752825900000|2025-07-18 08:05:00|4972|4971.5|4968|4967|4972|4971.5|4963.5|4963|3062
1752826200000|2025-07-18 08:10:00|4968.5|4967.5|4981|4980.5|4981|4980.5|4968.5|4967.5|1922
1752826500000|2025-07-18 08:15:00|4981.5|4981.5|4980|4979|4982.5|4982|4978.5|4978|2016
1752826800000|2025-07-18 08:20:00|4979.5|4978.5|4978|4977|4982.5|4981.5|4977|4976|1343
1752827100000|2025-07-18 08:25:00|4977.5|4976.5|4979|4977.5|4984|4983|4977.5|4976.5|1203
1752827400000|2025-07-18 08:30:00|4978.5|4978|4973.5|4972.5|4978.5|4978|4972|4971.5|837
1752827700000|2025-07-18 08:35:00|4973|4973|4979|4978.5|4981|4979.5|4973|4972.5|1455
1752828000000|2025-07-18 08:40:00|4979.5|4979|4979|4978|4982|4981.5|4978|4977|1054
1752828300000|2025-07-18 08:45:00|4978.5|4977.5|4976.5|4976|4980|4979.5|4973|4972.5|2473
1752828600000|2025-07-18 08:50:00|4977|4976.5|4977|4976|4979.5|4979|4976|4975|845
1752828900000|2025-07-18 08:55:00|4976.5|4975.5|4976|4975|4976.5|4975.5|4971.5|4970.5|1205
1752829200000|2025-07-18 09:00:00|4976.5|4975.5|4976.5|4975.5|4977.5|4976.5|4974.5|4974|1186
1752829500000|2025-07-18 09:05:00|4976|4975|4974|4973|4976.5|4975.5|4971|4970.5|1448
1752829800000|2025-07-18 09:10:00|4974.5|4973.5|4981|4980|4981|4980.5|4974|4973|1103
1752830100000|2025-07-18 09:15:00|4980.5|4979.5|4983.5|4982.5|4985|4984|4979|4977.5|3256
1752830400000|2025-07-18 09:20:00|4983|4983|4989|4988.5|4990|4989.5|4983|4982.5|1747
1752830700000|2025-07-18 09:25:00|4988.5|4988|4982.5|4982|4988.5|4988|4981.5|4980.5|981
1752831000000|2025-07-18 09:30:00|4983|4981.5|4976|4975|4983|4981.5|4975|4974.5|1060
1752831300000|2025-07-18 09:35:00|4975|4974.5|4980|4979|4980.5|4979.5|4975|4974.5|1494
1752831600000|2025-07-18 09:40:00|4979.5|4977.5|4979.5|4978.5|4983|4981.5|4977|4976.5|1669
1752831900000|2025-07-18 09:45:00|4979|4979.5|4987|4986|4989|4987.5|4979|4978|1460
1752832200000|2025-07-18 09:50:00|4986.5|4985.5|4988|4987.5|4988|4987.5|4982.5|4982|2562
1752832500000|2025-07-18 09:55:00|4988.5|4988|4983.5|4983|4989.5|4988.5|4983.5|4983|4067
1752832800000|2025-07-18 10:00:00|4984|4982.5|4989|4988.5|4989.5|4988.5|4982.5|4981.5|1222
1752833100000|2025-07-18 10:05:00|4988.5|4987.5|4987|4986|4988.5|4987.5|4984.5|4984|709
1752833400000|2025-07-18 10:10:00|4986.5|4986.5|4990.5|4990|4992|4991|4986|4985.5|1741
1752833700000|2025-07-18 10:15:00|4989|4988.5|4986|4985.5|4990.5|4989.5|4986|4985.5|970
1752834000000|2025-07-18 10:20:00|4986.5|4986|4976.5|4975.5|4987|4986.5|4974|4973|1264
1752834300000|2025-07-18 10:25:00|4975.5|4975|4975|4974|4976.5|4976|4972.5|4972|749
1752834600000|2025-07-18 10:30:00|4974.5|4973.5|4972|4971|4974.5|4973.5|4970|4969.5|969
1752834900000|2025-07-18 10:35:00|4972.5|4970.5|4972.5|4972|4974.5|4973.5|4971|4970.5|723
1752835200000|2025-07-18 10:40:00|4973|4972.5|4974|4973|4975|4974|4972.5|4971.5|1078
1752835500000|2025-07-18 10:45:00|4973.5|4972.5|4971|4970|4973.5|4972.5|4968|4967|1655
1752835800000|2025-07-18 10:50:00|4970.5|4970.5|4968|4967|4970.5|4970.5|4965.5|4964|1678
1752836100000|2025-07-18 10:55:00|4967.5|4966|4970|4969|4970|4969|4966|4965|2697
1752836400000|2025-07-18 11:00:00|4971|4970|4966|4965.5|4972.5|4971.5|4963|4962|2270
1752836700000|2025-07-18 11:05:00|4966.5|4965|4964|4963.5|4966.5|4966|4964|4963.5|1079
1752837000000|2025-07-18 11:10:00|4964.5|4963|4965.5|4965|4969|4968|4963|4962|1108
1752837300000|2025-07-18 11:15:00|4966|4965.5|4964|4963.5|4966.5|4966|4964|4963.5|700
1752837600000|2025-07-18 11:20:00|4964.5|4964|4975.5|4974|4975.5|4974|4964|4963.5|1322
1752837900000|2025-07-18 11:25:00|4975|4974.5|4983|4982|4983|4982.5|4974|4973.5|2343
1752838200000|2025-07-18 11:30:00|4981.5|4981|4976.5|4975.5|4982|4981|4973.5|4972.5|1159
1752838500000|2025-07-18 11:35:00|4976|4975|4977.5|4977|4979|4978|4974|4973.5|2502
1752838800000|2025-07-18 11:40:00|4978|4977.5|4978.5|4977.5|4978.5|4977.5|4974|4973.5|1829
1752839100000|2025-07-18 11:45:00|4979|4978|4982.5|4981.5|4983|4982.5|4978|4977.5|1587
1752839400000|2025-07-18 11:50:00|4984|4982|4985|4984|4987|4985.5|4983|4981.5|1113
1752839700000|2025-07-18 11:55:00|4985.5|4984.5|4984.5|4983|4985.5|4984.5|4981|4980.5|424
1752840000000|2025-07-18 12:00:00|4984|4982.5|4985|4984.5|4986.5|4985|4983.5|4982.5|824
1752840300000|2025-07-18 12:05:00|4985.5|4983.5|4987.5|4986.5|4991|4990|4983|4982|3106
1752840600000|2025-07-18 12:10:00|4986.5|4986|4987|4986|4988|4986.5|4985|4984.5|2306
1752840900000|2025-07-18 12:15:00|4986|4985.5|4989.5|4988|4989.5|4988|4984|4983|1544
1752841200000|2025-07-18 12:20:00|4989|4988.5|4992|4991|4992|4991|4984.5|4983.5|1412
1752841500000|2025-07-18 12:25:00|4991.5|4990.5|4994.5|4993.5|4994.5|4993.5|4990|4989.5|3843
1752841800000|2025-07-18 12:30:00|4995|4994|4995|4994|4995|4994.5|4991.5|4991|3311
1752842100000|2025-07-18 12:35:00|4994.5|4993.5|4988.5|4987.5|4995|4994.5|4988.5|4987.5|1012
1752842400000|2025-07-18 12:40:00|4988|4987|4987.5|4987|4988.5|4988|4985.5|4984.5|1608
1752842700000|2025-07-18 12:45:00|4988|4987.5|4988.5|4988|4989|4988|4986|4985.5|1338
1752843000000|2025-07-18 12:50:00|4989|4988.5|4984|4983|4990.5|4990|4981.5|4981|2151
1752843300000|2025-07-18 12:55:00|4984.5|4983.5|4985|4984|4986.5|4986|4983|4982|2388
1752843600000|2025-07-18 13:00:00|4984.5|4983.5|4985.5|4985|4987|4986.5|4983.5|4983|2114
1752843900000|2025-07-18 13:05:00|4986.5|4985.5|4986|4985|4989|4988|4986|4985|2494
1752844200000|2025-07-18 13:10:00|4985.5|4987.5|4981|4980|4989|4988.5|4980|4979|1978
1752844500000|2025-07-18 13:15:00|4980.5|4979.5|4971.5|4970.5|4980.5|4980|4971.5|4970|1415
1752844800000|2025-07-18 13:20:00|4972|4971.5|4979.5|4978.5|4982.5|4981.5|4971|4970.5|3140
1752845100000|2025-07-18 13:25:00|4980|4979|4975|4974|4980|4979.5|4973.5|4972.5|3192
1752845400000|2025-07-18 13:30:00|4974.5|4973.5|4959|4958|4976|4975.5|4956|4955.5|5903
1752845700000|2025-07-18 13:35:00|4957.5|4956.5|4958|4957|4960|4959.5|4953.5|4953|3777
1752846000000|2025-07-18 13:40:00|4957.5|4956.5|4972|4971|4973|4972|4956.5|4956|3721
1752846300000|2025-07-18 13:45:00|4971|4970.5|4980.5|4980|4982|4981|4971|4970.5|4799
1752846600000|2025-07-18 13:50:00|4980|4979|4979.5|4978.5|4980.5|4980|4975.5|4975|4435
1752846900000|2025-07-18 13:55:00|4979|4979|4977|4975.5|4980.5|4980|4974|4973|3260
1752847200000|2025-07-18 14:00:00|4979|4976.5|4982|4981|4983.5|4982|4978|4976.5|3039
1752847500000|2025-07-18 14:05:00|4982.5|4981.5|4981|4980.5|4984|4983|4977|4976|3673
1752847800000|2025-07-18 14:10:00|4981.5|4980|4980.5|4980|4981.5|4980.5|4978|4977.5|3826
1752848100000|2025-07-18 14:15:00|4980|4979.5|4982.5|4982|4984|4983|4975.5|4975|4270
1752848400000|2025-07-18 14:20:00|4981.5|4980.5|4980|4979.5|4984|4983.5|4978|4977|4845
1752848700000|2025-07-18 14:25:00|4979.5|4979|4985|4984|4985|4984|4978|4977.5|4011
1752849000000|2025-07-18 14:30:00|4984.5|4984.5|4989|4988|4992.5|4992|4984.5|4983.5|5829
1752849300000|2025-07-18 14:35:00|4988.5|4987.5|4984.5|4984|4988.5|4988.5|4983.5|4983|683
1752849600000|2025-07-18 14:40:00|4985|4984.5|4989.5|4988.5|4989.5|4988.5|4985|4984.5|1876
1752849900000|2025-07-18 14:45:00|4989|4990|4991.5|4990.5|4993.5|4992.5|4987|4986.5|1756
1752850200000|2025-07-18 14:50:00|4992|4991|4994.5|4993.5|4997.5|4996.5|4992|4991|1532
1752850500000|2025-07-18 14:55:00|4995.5|4995|4992.5|4991.5|4997.5|4997|4991.5|4990.5|2047
1752850800000|2025-07-18 15:00:00|4993|4992|4990|4989.5|4993.5|4993|4988.5|4988|4244
1752851100000|2025-07-18 15:05:00|4990.5|4989|4998|4997|4998|4997|4987.5|4986.5|6920
1752851400000|2025-07-18 15:10:00|4997.5|4997.5|4991|4990.5|4999|4998.5|4990.5|4989.5|3204
1752851700000|2025-07-18 15:15:00|4991.5|4991|4986|4985.5|4992|4991|4986|4985.5|8445
1752852000000|2025-07-18 15:20:00|4985.5|4985|4981|4980.5|4987|4986.5|4980|4979.5|6354
1752852300000|2025-07-18 15:25:00|4981.5|4981|4979|4978|4985|4984|4977.5|4977|4680
1753081200000|2025-07-21 07:00:00|4991|4985|4985|4982.5|4991|4987|4974|4971|1410
1753081500000|2025-07-21 07:05:00|4983.5|4982|4999|4998|5001|5000|4980.5|4977|1640
1753081800000|2025-07-21 07:10:00|4998.5|4997.5|5003|5001|5005|5004|4996|4994.5|2784
1753082100000|2025-07-21 07:15:00|5001|5000|4995.5|4994|5001|5000|4993.5|4992.5|1453
1753082400000|2025-07-21 07:20:00|4996|4994.5|4995.5|4994|5000|4999.5|4994.5|4993.5|1800
1753082700000|2025-07-21 07:25:00|4996|4994.5|4993.5|4992.5|4999.5|4997.5|4993|4992.5|1159
1753083000000|2025-07-21 07:30:00|4992.5|4991.5|4991.5|4990.5|4996|4994|4989.5|4988.5|1445
1753083300000|2025-07-21 07:35:00|4992|4991|4997.5|4996|4997.5|4997|4992|4991|1717
1753083600000|2025-07-21 07:40:00|4997|4995|4979.5|4978.5|4997.5|4995|4979.5|4978.5|1794
1753083900000|2025-07-21 07:45:00|4978.5|4977.5|4991|4990|4991|4990|4978|4977|927
1753084200000|2025-07-21 07:50:00|4992|4991|4984|4983|4992|4991.5|4983|4982.5|2835
1753084500000|2025-07-21 07:55:00|4983.5|4982.5|4988.5|4988|4989|4988|4983|4982.5|913
1753084800000|2025-07-21 08:00:00|4987.5|4987|4986|4985|4992|4990.5|4982|4981|1360
1753085100000|2025-07-21 08:05:00|4986.5|4985.5|4986|4985|4987.5|4987|4985.5|4985|736
1753085400000|2025-07-21 08:10:00|4984.5|4983.5|4984.5|4984|4986|4985.5|4982.5|4981.5|1759
1753085700000|2025-07-21 08:15:00|4984|4983|4975|4974|4984|4983|4973.5|4972.5|1436
1753086000000|2025-07-21 08:20:00|4974.5|4974.5|4976|4975.5|4976.5|4976|4974|4973.5|880
1753086300000|2025-07-21 08:25:00|4976.5|4977|4987|4986|4987|4986|4976.5|4976.5|657
1753086600000|2025-07-21 08:30:00|4986.5|4987.5|4978|4977.5|4988.5|4987.5|4977.5|4977|1611
1753086900000|2025-07-21 08:35:00|4978.5|4977|4976|4975.5|4978.5|4978|4975|4974|1992
1753087200000|2025-07-21 08:40:00|4975.5|4975|4973|4972|4979.5|4978.5|4970|4969.5|1592
1753087500000|2025-07-21 08:45:00|4972.5|4971.5|4972|4971.5|4972.5|4971.5|4969.5|4968.5|306
1753087800000|2025-07-21 08:50:00|4971.5|4971|4971.5|4971|4973|4972|4971.5|4971|411
1753088100000|2025-07-21 08:55:00|4971|4970.5|4972.5|4972|4973|4972.5|4970|4969.5|648
1753088400000|2025-07-21 09:00:00|4973.5|4972.5|4975|4974.5|4975|4974.5|4972|4971|336
1753088700000|2025-07-21 09:05:00|4975.5|4975|4976|4975|4977|4976|4974|4973.5|962
1753089000000|2025-07-21 09:10:00|4978|4977|4975|4974|4978.5|4978|4975|4974|1203
1753089300000|2025-07-21 09:15:00|4974.5|4975|4977|4976.5|4979.5|4978.5|4974.5|4973.5|1138
1753089600000|2025-07-21 09:20:00|4977.5|4977|4975.5|4974.5|4978.5|4977|4974.5|4974|460
1753089900000|2025-07-21 09:25:00|4975|4974|4972.5|4971.5|4975|4974|4971.5|4970.5|393
1753090200000|2025-07-21 09:30:00|4974|4973|4975.5|4975|4976.5|4975.5|4974|4973|1494
1753090500000|2025-07-21 09:35:00|4975|4974.5|4974.5|4973.5|4976|4975|4974.5|4973.5|141
1753090800000|2025-07-21 09:40:00|4974|4973|4976|4975.5|4976|4975.5|4972.5|4972|310
1753091100000|2025-07-21 09:45:00|4976.5|4975|4976|4975|4977|4976|4975|4974.5|210
1753091400000|2025-07-21 09:50:00|4976.5|4975.5|4977.5|4977|4977.5|4977|4976|4974.5|535
1753091700000|2025-07-21 09:55:00|4977|4976.5|4979|4978.5|4979|4978.5|4976|4975.5|583
1753092000000|2025-07-21 10:00:00|4979.5|4979|4980|4979|4981.5|4981|4979.5|4979|675
1753092300000|2025-07-21 10:05:00|4979.5|4978.5|4980.5|4979.5|4981.5|4981|4978.5|4978|982
1753092600000|2025-07-21 10:10:00|4980|4980|4981|4980.5|4985|4984|4980|4980|1683
1753092900000|2025-07-21 10:15:00|4980.5|4980|4979.5|4978.5|4981.5|4981|4979.5|4978.5|1051
1753093200000|2025-07-21 10:20:00|4979|4979|4977.5|4977|4980|4979.5|4976.5|4975.5|903
1753093500000|2025-07-21 10:25:00|4978|4978.5|4978|4977.5|4979|4978.5|4977.5|4976.5|310
1753093800000|2025-07-21 10:30:00|4978.5|4977|4976|4975|4978.5|4977.5|4975.5|4975|392
1753094100000|2025-07-21 10:35:00|4975.5|4975.5|4973|4972.5|4978|4977|4973|4972.5|693
1753094400000|2025-07-21 10:40:00|4972.5|4972|4971|4970.5|4973|4972|4971|4970|694
1753094700000|2025-07-21 10:45:00|4970|4969.5|4968|4967.5|4970.5|4969.5|4968|4967.5|288
1753095000000|2025-07-21 10:50:00|4967.5|4967|4965.5|4965|4967.5|4967|4964.5|4963.5|545
1753095300000|2025-07-21 10:55:00|4965|4964.5|4960|4959|4965|4964.5|4959|4958.5|751
1753095600000|2025-07-21 11:00:00|4961.5|4960.5|4966|4965.5|4967.5|4966.5|4961|4960.5|4863
1753095900000|2025-07-21 11:05:00|4965|4964|4968.5|4967|4968.5|4967|4964.5|4964|636
1753096200000|2025-07-21 11:10:00|4969.5|4967.5|4974.5|4974|4976|4975|4969.5|4967.5|697
1753096500000|2025-07-21 11:15:00|4974|4973.5|4975.5|4975|4976|4975.5|4973.5|4973|1360
1753096800000|2025-07-21 11:20:00|4976|4975.5|4976|4975.5|4976.5|4975.5|4973.5|4973|1435
1753097100000|2025-07-21 11:25:00|4977|4976.5|4981|4980|4981.5|4980.5|4977|4976.5|564
1753097400000|2025-07-21 11:30:00|4980.5|4980.5|4983.5|4982.5|4985.5|4985|4980|4979.5|1684
1753097700000|2025-07-21 11:35:00|4984.5|4983|4989.5|4989|4989.5|4989|4984.5|4983|1449
1753098000000|2025-07-21 11:40:00|4989|4988.5|4991|4990.5|4994|4993|4988.5|4988|648
1753098300000|2025-07-21 11:45:00|4991.5|4991|4990|4989|4992|4991.5|4989.5|4989|1352
1753098600000|2025-07-21 11:50:00|4989.5|4989.5|4988|4987|4991|4990.5|4987.5|4987|1215
1753098900000|2025-07-21 11:55:00|4987.5|4987.5|4981|4980.5|4987.5|4987.5|4981|4980.5|713
1753099200000|2025-07-21 12:00:00|4982.5|4982|4981.5|4980.5|4983|4982|4979.5|4979|749
1753099500000|2025-07-21 12:05:00|4981|4980|4981|4980.5|4981.5|4980.5|4979|4978|453
1753099800000|2025-07-21 12:10:00|4981.5|4980|4981|4980|4981.5|4980.5|4980|4979|432
1753100100000|2025-07-21 12:15:00|4980.5|4980.5|4981.5|4980.5|4981.5|4981|4980.5|4980.5|170
1753100400000|2025-07-21 12:20:00|4981|4981|4979|4978.5|4983.5|4983|4979|4978.5|909
1753100700000|2025-07-21 12:25:00|4978.5|4977.5|4983|4982|4983|4982|4976.5|4975.5|455
1753101000000|2025-07-21 12:30:00|4982.5|4982.5|4984|4983.5|4985.5|4985|4982|4981.5|743
1753101300000|2025-07-21 12:35:00|4984.5|4984|4983|4982.5|4985|4984|4982.5|4982|742
1753101600000|2025-07-21 12:40:00|4982.5|4982|4979.5|4979|4983|4982|4979|4978|854
1753101900000|2025-07-21 12:45:00|4979|4978.5|4982|4981.5|4982|4981.5|4977.5|4977|742
1753102200000|2025-07-21 12:50:00|4982.5|4982|4978|4977.5|4984.5|4984|4978|4977.5|670
1753102500000|2025-07-21 12:55:00|4977.5|4977|4970|4969|4978|4977.5|4970|4969|1279
1753102800000|2025-07-21 13:00:00|4969.5|4969.5|4973|4972.5|4973|4972.5|4968|4967.5|1376
1753103100000|2025-07-21 13:05:00|4972|4972|4974|4973.5|4976|4975|4972|4971|1163
1753103400000|2025-07-21 13:10:00|4973.5|4973|4972|4971.5|4974|4973.5|4971.5|4971|825
1753103700000|2025-07-21 13:15:00|4973|4972|4974.5|4974|4976.5|4975.5|4972.5|4972|1304
1753104000000|2025-07-21 13:20:00|4974|4973.5|4975.5|4975|4976.5|4976|4973|4972.5|983
1753104300000|2025-07-21 13:25:00|4976|4975.5|4975|4974.5|4976.5|4976|4975|4974.5|355
1753104600000|2025-07-21 13:30:00|4974.5|4973.5|4972|4971|4975.5|4975|4965.5|4964|5426
1753104900000|2025-07-21 13:35:00|4972.5|4970.5|4977|4976.5|4978|4977|4972|4970.5|3180
1753105200000|2025-07-21 13:40:00|4977.5|4976|4967|4965.5|4977.5|4977|4967|4965.5|4016
1753105500000|2025-07-21 13:45:00|4967.5|4966|4973.5|4973|4975|4974.5|4967.5|4965.5|2931
1753105800000|2025-07-21 13:50:00|4973|4972.5|4976.5|4976|4977|4976.5|4971.5|4971|2745
1753106100000|2025-07-21 13:55:00|4977|4976.5|4979|4978.5|4980.5|4980|4977|4976.5|2521
1753106400000|2025-07-21 14:00:00|4979.5|4979|4980.5|4980|4983|4982|4977|4976.5|2940
1753106700000|2025-07-21 14:05:00|4980|4979.5|4986|4985|4986.5|4986|4980|4979.5|2257
1753107000000|2025-07-21 14:10:00|4985.5|4984.5|4990.5|4990|4994|4993.5|4985|4984.5|2305
1753107300000|2025-07-21 14:15:00|4989.5|4989|4994|4993|4994|4993|4989.5|4989|1537
1753107600000|2025-07-21 14:20:00|4993.5|4993.5|4990|4989.5|4995|4994|4990|4989.5|2364
1753107900000|2025-07-21 14:25:00|4990.5|4989|4993.5|4992.5|4993.5|4993|4989|4988|1538
1753108200000|2025-07-21 14:30:00|4994.5|4993|5005|5004|5005|5004|4993|4992.5|4342
1753108500000|2025-07-21 14:35:00|5004|5003|5002|5001|5005|5004|5001|5000|2416
1753108800000|2025-07-21 14:40:00|5003|5002|5001|5000|5004|5003|5001|5000|2054
1753109100000|2025-07-21 14:45:00|5002|5001|5002|5001|5005|5004|5002|5001|925
1753109400000|2025-07-21 14:50:00|5001|5000|5002|5001|5004|5003|4998.5|4998|1282
1753109700000|2025-07-21 14:55:00|5001|5000|5002|5001|5004|5003|5001|4999.5|1878
1753110000000|2025-07-21 15:00:00|5001|5000|4994.5|4993.5|5003|5002|4994|4993.5|4255
1753110300000|2025-07-21 15:05:00|4994|4994|4994|4993|4995.5|4995|4993.5|4993|2398
1753110600000|2025-07-21 15:10:00|4995|4994|4998|4997.5|4999.5|4999|4993|4992.5|4099
1753110900000|2025-07-21 15:15:00|4998.5|4998|5000|4999|5001|5000|4995.5|4994.5|5423
1753111200000|2025-07-21 15:20:00|4999.5|4999.5|5004|5002|5004|5002|4999.5|4999|3630
1753111500000|2025-07-21 15:25:00|5003|5003|5004|5003|5008|5007|5002|5001|6768
1753167600000|2025-07-22 07:00:00|4999|4995|4992|4990.5|5000|4997|4988|4985.5|2118
1753167900000|2025-07-22 07:05:00|4991.5|4988|5001|4999|5005|5003|4989.5|4987.5|3498
1753168200000|2025-07-22 07:10:00|5000|4998|5005|5004|5007|5005|4995|4993.5|2084
1753168500000|2025-07-22 07:15:00|5004|5003|4995.5|4994.5|5004|5004|4995.5|4994.5|1603
1753168800000|2025-07-22 07:20:00|4994.5|4994|4988.5|4987.5|4995.5|4994.5|4988.5|4987.5|1740
1753169100000|2025-07-22 07:25:00|4988|4987|4984|4983|4990.5|4989|4984|4983|549
1753169400000|2025-07-22 07:30:00|4983.5|4983.5|4977.5|4976.5|4985.5|4984|4977|4976.5|2262
1753169700000|2025-07-22 07:35:00|4981|4979.5|4977|4976|4984.5|4983|4976|4974.5|2951
1753170000000|2025-07-22 07:40:00|4977.5|4977|4981.5|4979.5|4982|4981|4974.5|4973.5|2188
1753170300000|2025-07-22 07:45:00|4981|4980|4984.5|4983|4984.5|4983|4980|4979|411
1753170600000|2025-07-22 07:50:00|4984|4983.5|4977.5|4976.5|4986|4984.5|4976.5|4975.5|5261
1753170900000|2025-07-22 07:55:00|4978|4977|4974.5|4973|4981|4979.5|4974|4973|1252
1753171200000|2025-07-22 08:00:00|4974|4973.5|4976|4975|4978.5|4977.5|4972|4971|4109
1753171500000|2025-07-22 08:05:00|4977|4975.5|4980|4978.5|4982|4981|4975|4974.5|1736
1753171800000|2025-07-22 08:10:00|4979.5|4979|4983.5|4982.5|4985|4984|4979|4978.5|1141
1753172100000|2025-07-22 08:15:00|4983|4984|4983|4982.5|4985|4984.5|4983|4982.5|301
1753172400000|2025-07-22 08:20:00|4983.5|4982|4980.5|4980|4983.5|4982|4978|4976.5|1184
1753172700000|2025-07-22 08:25:00|4981|4981|4979|4978|4981.5|4981|4978.5|4978|449
1753173000000|2025-07-22 08:30:00|4980.5|4978.5|4985.5|4984|4985.5|4984.5|4980|4978.5|1509
1753173300000|2025-07-22 08:35:00|4985|4984.5|4982.5|4981.5|4989|4988|4982|4981|2420
1753173600000|2025-07-22 08:40:00|4982|4981|4978.5|4978|4982|4981|4978.5|4978|497
1753173900000|2025-07-22 08:45:00|4978|4977.5|4979.5|4978.5|4979.5|4979|4974|4973|1344
1753174200000|2025-07-22 08:50:00|4978.5|4979|4979|4978.5|4979.5|4979|4978.5|4978|304
1753174500000|2025-07-22 08:55:00|4979.5|4978|4978|4977|4979.5|4978|4977|4976.5|427
1753174800000|2025-07-22 09:00:00|4977.5|4976.5|4978|4977.5|4979|4978|4974.5|4973.5|1223
1753175100000|2025-07-22 09:05:00|4978.5|4977|4980.5|4980|4980.5|4980|4974.5|4974|664
1753175400000|2025-07-22 09:10:00|4980|4979.5|4986|4984.5|4986.5|4986|4980|4979.5|1191
1753175700000|2025-07-22 09:15:00|4985.5|4985|4984|4983|4988.5|4987.5|4983.5|4982|1912
1753176000000|2025-07-22 09:20:00|4983.5|4982|4982.5|4982|4984|4982.5|4981.5|4981|177
1753176300000|2025-07-22 09:25:00|4982|4981.5|4981.5|4981|4983.5|4982.5|4981.5|4981|644
1753176600000|2025-07-22 09:30:00|4982|4981.5|4981.5|4980.5|4984|4983.5|4981|4980.5|456
1753176900000|2025-07-22 09:35:00|4981|4981|4980.5|4980|4983.5|4982.5|4979|4978|2133
1753177200000|2025-07-22 09:40:00|4981.5|4980.5|4977.5|4977|4981.5|4981|4977|4976|504
1753177500000|2025-07-22 09:45:00|4978|4976.5|4981|4980.5|4981|4980.5|4978|4976.5|493
1753177800000|2025-07-22 09:50:00|4981.5|4981|4981|4980.5|4983|4982|4981|4980.5|842
1753178100000|2025-07-22 09:55:00|4980.5|4980|4983|4982.5|4983|4982.5|4980.5|4979.5|445
1753178400000|2025-07-22 10:00:00|4983.5|4983|4992|4991.5|4992.5|4991.5|4983.5|4983|1699
1753178700000|2025-07-22 10:05:00|4991.5|4991|4994.5|4993.5|4996|4995|4990.5|4990|1837
1753179000000|2025-07-22 10:10:00|4994|4993|4991|4990.5|4994|4993|4990|4989.5|2315
1753179300000|2025-07-22 10:15:00|4991.5|4989.5|4991|4990|4992.5|4992|4989|4988|1387
1753179600000|2025-07-22 10:20:00|4990.5|4991|4985.5|4984.5|4992.5|4991.5|4985|4984|1205
1753179900000|2025-07-22 10:25:00|4985|4985|4986|4985|4987.5|4986.5|4984.5|4984|2271
1753180200000|2025-07-22 10:30:00|4987|4985.5|4987|4986.5|4990|4989.5|4987|4985.5|4917
1753180500000|2025-07-22 10:35:00|4986.5|4986|4986|4985.5|4988|4987.5|4986|4985.5|855
1753180800000|2025-07-22 10:40:00|4985.5|4985|4984|4983|4985.5|4985.5|4984|4983|1049
1753181100000|2025-07-22 10:45:00|4984.5|4983.5|4978|4977|4984.5|4984|4978|4977|371
1753181400000|2025-07-22 10:50:00|4978.5|4977.5|4976.5|4975.5|4978.5|4977.5|4975|4974.5|1116
1753181700000|2025-07-22 10:55:00|4976|4974.5|4983|4982|4983|4982.5|4975.5|4974.5|1527
1753182000000|2025-07-22 11:00:00|4982.5|4981.5|4982.5|4981.5|4982.5|4981.5|4980|4979|610
1753182300000|2025-07-22 11:05:00|4982|4981|4985|4984.5|4987|4986|4982|4981|1188
1753182600000|2025-07-22 11:10:00|4984.5|4984|4984.5|4983.5|4986|4985|4983|4982|1014
1753182900000|2025-07-22 11:15:00|4984|4983|4976|4975|4984|4983|4976|4975|929
1753183200000|2025-07-22 11:20:00|4977|4975.5|4982|4981|4982.5|4981|4977|4975|1338
1753183500000|2025-07-22 11:25:00|4983|4981.5|4984|4983|4985|4984|4983|4981.5|2322
1753183800000|2025-07-22 11:30:00|4983|4982|4984.5|4984|4984.5|4984|4981.5|4980.5|1073
1753184100000|2025-07-22 11:35:00|4984|4983.5|4984|4983.5|4984.5|4983.5|4982|4981|727
1753184400000|2025-07-22 11:40:00|4984.5|4984|4982.5|4982|4987|4986.5|4982.5|4982|3999
1753184700000|2025-07-22 11:45:00|4983|4982.5|4985.5|4985|4986|4985.5|4982|4981|2486
1753185000000|2025-07-22 11:50:00|4985|4984.5|4987|4986|4987|4986.5|4985|4984.5|1560
1753185300000|2025-07-22 11:55:00|4986.5|4985.5|4988.5|4988|4989.5|4989|4986.5|4985.5|1457
1753185600000|2025-07-22 12:00:00|4988|4987.5|4987|4986|4992.5|4992|4983.5|4983|2995
1753185900000|2025-07-22 12:05:00|4986.5|4985.5|4984.5|4983.5|4987|4985.5|4983|4982.5|1196
1753186200000|2025-07-22 12:10:00|4984|4984.5|4981.5|4980.5|4985.5|4984.5|4981|4980.5|955
1753186500000|2025-07-22 12:15:00|4982|4981|4988|4987.5|4991|4990.5|4982|4980.5|1590
1753186800000|2025-07-22 12:20:00|4987.5|4987|4990.5|4990|4991|4990|4986.5|4986|1866
1753187100000|2025-07-22 12:25:00|4990|4989.5|4987|4986|4991|4990|4986.5|4986|804
1753187400000|2025-07-22 12:30:00|4986.5|4986.5|4989.5|4988.5|4990|4989.5|4985|4984|5153
1753187700000|2025-07-22 12:35:00|4989|4988|4991.5|4990.5|4991.5|4991|4988.5|4987.5|1947
1753188000000|2025-07-22 12:40:00|4991|4991|4993|4992|4994|4993|4991|4990.5|151
1753188300000|2025-07-22 12:45:00|4992.5|4993|5001|5000|5002|5000|4992.5|4993|477
1753188600000|2025-07-22 12:50:00|5003|5002|5006|5004|5006|5005|5003|5002|978
1753188900000|2025-07-22 12:55:00|5005|5005|5006|5005|5006|5005|5005|5004|308
1753189200000|2025-07-22 13:00:00|5007|5006|5009|5008|5009|5008|5007|5005|1369
1753189500000|2025-07-22 13:05:00|5010|5007|5011|5009|5012|5011|5009|5007|1250
1753189800000|2025-07-22 13:10:00|5013|5010|5014|5013|5015|5014|5013|5010|816
1753190100000|2025-07-22 13:15:00|5015|5014|5012|5011|5015|5014|5012|5011|295
1753190400000|2025-07-22 13:20:00|5013|5012|5009|5008|5013|5012|5008|5007|448
1753190700000|2025-07-22 13:25:00|5008|5007|5019|5018|5019|5018|5008|5007|973
1753191000000|2025-07-22 13:30:00|5020|5017|5012|5011|5020|5019|5007|5006|2234
1753191300000|2025-07-22 13:35:00|5011|5010|5009|5008|5012|5011|5008|5007|1250
1753191600000|2025-07-22 13:40:00|5008|5007|5001|5000|5008|5007|4997|4996|3029
1753191900000|2025-07-22 13:45:00|5000|4999|4996.5|4995.5|5002|5001|4994.5|4994|3934
1753192200000|2025-07-22 13:50:00|4996|4994.5|4981|4980.5|4996.5|4996|4976.5|4975|9212
1753192500000|2025-07-22 13:55:00|4982|4981|4973.5|4973|4983.5|4982.5|4969|4968.5|7720
1753192800000|2025-07-22 14:00:00|4973|4972.5|4976.5|4976|4978|4977.5|4972.5|4971.5|3693
1753193100000|2025-07-22 14:05:00|4977|4976.5|4985|4983.5|4985|4984.5|4976|4975.5|2377
1753193400000|2025-07-22 14:10:00|4984|4984|4983.5|4982.5|4985.5|4985|4980|4979|2429
1753193700000|2025-07-22 14:15:00|4984|4983|4990|4989.5|4992.5|4992|4984|4982.5|3309
1753194000000|2025-07-22 14:20:00|4990.5|4990|4986|4985.5|4990.5|4990|4985.5|4985|1561
1753194300000|2025-07-22 14:25:00|4987.5|4987|4994|4993|4994.5|4994|4985.5|4985|2740
1753194600000|2025-07-22 14:30:00|4993.5|4992.5|4996|4995|4997|4996|4992.5|4992|2134
1753194900000|2025-07-22 14:35:00|4996.5|4995.5|4990|4989.5|4996.5|4996|4990|4989|1887
1753195200000|2025-07-22 14:40:00|4990.5|4989|4987|4986.5|4990.5|4989|4983|4982.5|2847
1753195500000|2025-07-22 14:45:00|4987.5|4987|4988|4987.5|4992.5|4992|4987.5|4987|4605
1753195800000|2025-07-22 14:50:00|4987.5|4987|4990|4989|4990|4989.5|4987|4986.5|2158
1753196100000|2025-07-22 14:55:00|4989.5|4988.5|4994.5|4994|4999|4998|4989|4988.5|1851
1753196400000|2025-07-22 15:00:00|4995.5|4993.5|4998|4997.5|4998|4997.5|4992|4991.5|1412
1753196700000|2025-07-22 15:05:00|4998.5|4998|4997|4996.5|5002|5001|4996.5|4996|2109
1753197000000|2025-07-22 15:10:00|4996.5|4996|4996.5|4996|5001|4999.5|4994|4993|1860
1753197300000|2025-07-22 15:15:00|4995.5|4995|4997|4996.5|4997|4996.5|4993|4992.5|1502
1753197600000|2025-07-22 15:20:00|4997.5|4997|4997.5|4997|4998.5|4998|4996.5|4996|2272
1753197900000|2025-07-22 15:25:00|4997|4996.5|4995.5|4994.5|5003|5002|4995|4994|4244
1753254000000|2025-07-23 07:00:00|5192|5189|5182|5180|5192|5189|5137|5132|16925
1753254300000|2025-07-23 07:05:00|5179|5178|5188|5187|5194|5191|5159|5157|13588
1753254600000|2025-07-23 07:10:00|5190|5186|5221|5219|5222|5220|5190|5186|8939
1753254900000|2025-07-23 07:15:00|5220|5220|5219|5218|5237|5236|5217|5215|6901
1753255200000|2025-07-23 07:20:00|5217|5216|5226|5224|5229|5228|5215|5213|11997
1753255500000|2025-07-23 07:25:00|5225|5225|5229|5227|5233|5232|5221|5220|5868
1753255800000|2025-07-23 07:30:00|5230|5228|5210|5208|5230|5229|5207|5206|8619
1753256100000|2025-07-23 07:35:00|5209|5206|5211|5210|5217|5215|5207|5206|6130
1753256400000|2025-07-23 07:40:00|5210|5209|5226|5224|5230|5229|5210|5208|6336
1753256700000|2025-07-23 07:45:00|5225|5223|5227|5226|5239|5237|5221|5220|4723
1753257000000|2025-07-23 07:50:00|5231|5225|5235|5233|5240|5239|5229|5225|3562
1753257300000|2025-07-23 07:55:00|5234|5232|5234|5233|5240|5239|5230|5229|3837
1753257600000|2025-07-23 08:00:00|5233|5232|5238|5236|5240|5238|5232|5231|4511
1753257900000|2025-07-23 08:05:00|5239|5237|5252|5251|5252|5251|5239|5237|4218
1753258200000|2025-07-23 08:10:00|5251|5250|5247|5245|5254|5253|5244|5242|4281
1753258500000|2025-07-23 08:15:00|5246|5243|5246|5244|5247|5246|5241|5239|3056
1753258800000|2025-07-23 08:20:00|5247|5245|5253|5251|5256|5255|5245|5244|5157
1753259100000|2025-07-23 08:25:00|5252|5252|5252|5251|5256|5255|5244|5243|3412
1753259400000|2025-07-23 08:30:00|5253|5252|5257|5255|5259|5258|5249|5248|3297
1753259700000|2025-07-23 08:35:00|5256|5258|5257|5256|5260|5259|5254|5253|4888
1753260000000|2025-07-23 08:40:00|5256|5255|5256|5255|5263|5261|5256|5255|4203
1753260300000|2025-07-23 08:45:00|5257|5256|5258|5257|5268|5267|5256|5255|6375
1753260600000|2025-07-23 08:50:00|5259|5258|5255|5254|5260|5259|5251|5250|4090
1753260900000|2025-07-23 08:55:00|5253|5252|5258|5256|5258|5256|5251|5250|2701
1753261200000|2025-07-23 09:00:00|5259|5257|5259|5257|5264|5263|5257|5256|5483
1753261500000|2025-07-23 09:05:00|5258|5258|5253|5252|5262|5261|5253|5251|3894
1753261800000|2025-07-23 09:10:00|5254|5253|5241|5239|5254|5253|5241|5239|3746
1753262100000|2025-07-23 09:15:00|5239|5240|5248|5247|5253|5252|5237|5236|2766
1753262400000|2025-07-23 09:20:00|5249|5244|5251|5250|5253|5252|5244|5242|2681
1753262700000|2025-07-23 09:25:00|5250|5249|5260|5259|5262|5261|5249|5248|3478
1753263000000|2025-07-23 09:30:00|5259|5258|5262|5261|5265|5264|5256|5255|3770
1753263300000|2025-07-23 09:35:00|5264|5263|5262|5261|5265|5263|5259|5258|3391
1753263600000|2025-07-23 09:40:00|5261|5260|5261|5260|5266|5265|5257|5256|4113
1753263900000|2025-07-23 09:45:00|5260|5258|5263|5262|5263|5262|5255|5254|2851
1753264200000|2025-07-23 09:50:00|5262|5261|5262|5261|5265|5264|5260|5258|2874
1753264500000|2025-07-23 09:55:00|5263|5262|5262|5261|5265|5264|5259|5258|3718
1753264800000|2025-07-23 10:00:00|5261|5260|5256|5255|5264|5262|5255|5254|2824
1753265100000|2025-07-23 10:05:00|5257|5256|5259|5258|5259|5258|5251|5250|2100
1753265400000|2025-07-23 10:10:00|5260|5259|5255|5254|5261|5259|5254|5253|2937
1753265700000|2025-07-23 10:15:00|5256|5252|5253|5252|5258|5256|5253|5252|3094
1753266000000|2025-07-23 10:20:00|5254|5253|5254|5253|5259|5257|5252|5251|2552
1753266300000|2025-07-23 10:25:00|5253|5252|5252|5251|5254|5253|5252|5251|2279
1753266600000|2025-07-23 10:30:00|5253|5250|5249|5248|5254|5253|5248|5247|2731
1753266900000|2025-07-23 10:35:00|5250|5249|5250|5249|5252|5251|5248|5247|3235
1753267200000|2025-07-23 10:40:00|5251|5250|5245|5244|5251|5250|5241|5240|2409
1753267500000|2025-07-23 10:45:00|5246|5245|5247|5246|5253|5251|5245|5244|2877
1753267800000|2025-07-23 10:50:00|5248|5247|5244|5243|5248|5247|5243|5242|2592
1753268100000|2025-07-23 10:55:00|5243|5242|5242|5241|5244|5243|5241|5240|1758
1753268400000|2025-07-23 11:00:00|5243|5242|5244|5242|5244|5243|5241|5240|3032
1753268700000|2025-07-23 11:05:00|5243|5243|5241|5240|5250|5249|5241|5240|3996
1753269000000|2025-07-23 11:10:00|5242|5241|5242|5241|5245|5244|5239|5238|2394
1753269300000|2025-07-23 11:15:00|5243|5242|5245|5244|5246|5245|5242|5241|3092
1753269600000|2025-07-23 11:20:00|5246|5245|5251|5250|5252|5250|5244|5243|2839
1753269900000|2025-07-23 11:25:00|5249|5249|5249|5248|5251|5250|5248|5246|2642
1753270200000|2025-07-23 11:30:00|5250|5249|5244|5243|5251|5250|5243|5242|5003
1753270500000|2025-07-23 11:35:00|5245|5244|5245|5244|5250|5249|5243|5242|6958
1753270800000|2025-07-23 11:40:00|5244|5243|5246|5245|5253|5252|5244|5243|3671
1753271100000|2025-07-23 11:45:00|5247|5246|5241|5240|5247|5246|5238|5237|2130
1753271400000|2025-07-23 11:50:00|5242|5241|5244|5243|5246|5245|5241|5240|2967
1753271700000|2025-07-23 11:55:00|5245|5244|5247|5246|5252|5251|5245|5244|2945
1753272000000|2025-07-23 12:00:00|5244|5243|5233|5232|5244|5243|5229|5227|4013
1753272300000|2025-07-23 12:05:00|5235|5233|5231|5230|5238|5237|5231|5230|1755
1753272600000|2025-07-23 12:10:00|5232|5231|5223|5222|5232|5231|5223|5222|4894
1753272900000|2025-07-23 12:15:00|5222|5221|5222|5221|5223|5222|5216|5215|3677
1753273200000|2025-07-23 12:20:00|5223|5222|5226|5224|5227|5225|5212|5211|2955
1753273500000|2025-07-23 12:25:00|5227|5225|5235|5234|5236|5235|5227|5225|2626
1753273800000|2025-07-23 12:30:00|5236|5235|5229|5228|5236|5235|5229|5228|4620
1753274100000|2025-07-23 12:35:00|5228|5227|5236|5235|5238|5237|5225|5224|5693
1753274400000|2025-07-23 12:40:00|5235|5233|5236|5234|5238|5237|5231|5230|3749
1753274700000|2025-07-23 12:45:00|5235|5235|5246|5245|5250|5249|5235|5234|2870
1753275000000|2025-07-23 12:50:00|5247|5246|5248|5247|5254|5253|5247|5246|4612
1753275300000|2025-07-23 12:55:00|5247|5246|5246|5245|5252|5251|5246|5245|2342
1753275600000|2025-07-23 13:00:00|5245|5244|5250|5249|5250|5249|5243|5241|2452
1753275900000|2025-07-23 13:05:00|5249|5248|5239|5238|5251|5250|5239|5238|3330
1753276200000|2025-07-23 13:10:00|5240|5239|5240|5238|5240|5239|5236|5234|3131
1753276500000|2025-07-23 13:15:00|5239|5235|5226|5225|5239|5235|5224|5223|6892
1753276800000|2025-07-23 13:20:00|5225|5224|5223|5222|5229|5228|5223|5222|2635
1753277100000|2025-07-23 13:25:00|5224|5223|5226|5224|5228|5227|5220|5219|4517
1753277400000|2025-07-23 13:30:00|5227|5226|5226|5224|5229|5227|5224|5222|7000
1753277700000|2025-07-23 13:35:00|5225|5225|5240|5238|5240|5239|5225|5225|5594
1753278000000|2025-07-23 13:40:00|5237|5239|5229|5228|5237|5239|5227|5226|7162
1753278300000|2025-07-23 13:45:00|5227|5226|5226|5225|5234|5233|5225|5224|4181
1753278600000|2025-07-23 13:50:00|5227|5226|5219|5218|5227|5226|5216|5214|4382
1753278900000|2025-07-23 13:55:00|5215|5213|5210|5209|5215|5214|5207|5205|4385
1753279200000|2025-07-23 14:00:00|5211|5210|5206|5205|5216|5214|5206|5205|3724
1753279500000|2025-07-23 14:05:00|5205|5204|5213|5212|5213|5212|5203|5202|3572
1753279800000|2025-07-23 14:10:00|5214|5213|5198|5197|5214|5213|5198|5197|4591
1753280100000|2025-07-23 14:15:00|5199|5198|5201|5200|5208|5207|5199|5198|4287
1753280400000|2025-07-23 14:20:00|5202|5201|5203|5202|5203|5202|5195|5194|4473
1753280700000|2025-07-23 14:25:00|5204|5203|5195|5194|5206|5205|5195|5194|2336
1753281000000|2025-07-23 14:30:00|5196|5195|5200|5199|5200|5199|5189|5188|3203
1753281300000|2025-07-23 14:35:00|5201|5200|5206|5205|5214|5213|5199|5198|4429
1753281600000|2025-07-23 14:40:00|5207|5206|5201|5200|5209|5208|5201|5200|3597
1753281900000|2025-07-23 14:45:00|5200|5199|5189|5188|5200|5199|5189|5188|3317
1753282200000|2025-07-23 14:50:00|5188|5187|5179|5178|5188|5187|5176|5175|6074
1753282500000|2025-07-23 14:55:00|5182|5181|5187|5186|5188|5187|5182|5181|3032
1753282800000|2025-07-23 15:00:00|5185|5184|5181|5180|5186|5185|5179|5178|3583
1753283100000|2025-07-23 15:05:00|5182|5181|5196|5195|5198|5197|5182|5181|5824
1753283400000|2025-07-23 15:10:00|5198|5197|5196|5195|5206|5204|5196|5195|11363
1753283700000|2025-07-23 15:15:00|5194|5193|5200|5199|5200|5199|5191|5190|2837
1753284000000|2025-07-23 15:20:00|5202|5201|5196|5195|5204|5203|5193|5192|4550
1753284300000|2025-07-23 15:25:00|5197|5196|5202|5201|5202|5201|5196|5195|6563
1753340400000|2025-07-24 07:00:00|5256|5251|5228|5226|5274|5269|5225|5222|6116
1753340700000|2025-07-24 07:05:00|5230|5228|5262|5261|5264|5262|5230|5228|4854
1753341000000|2025-07-24 07:10:00|5260|5259|5259|5257|5265|5264|5255|5254|6603
1753341300000|2025-07-24 07:15:00|5258|5256|5256|5255|5268|5267|5252|5250|7342
1753341600000|2025-07-24 07:20:00|5255|5254|5249|5248|5258|5256|5247|5246|3774
1753341900000|2025-07-24 07:25:00|5252|5250|5248|5247|5256|5255|5246|5245|2865
1753342200000|2025-07-24 07:30:00|5250|5249|5256|5255|5258|5257|5246|5245|3762
1753342500000|2025-07-24 07:35:00|5257|5256|5244|5243|5257|5256|5244|5243|3089
1753342800000|2025-07-24 07:40:00|5243|5242|5234|5233|5243|5242|5233|5232|2808
1753343100000|2025-07-24 07:45:00|5233|5232|5223|5222|5234|5233|5223|5222|2732
1753343400000|2025-07-24 07:50:00|5221|5220|5215|5214|5221|5220|5210|5209|3559
1753343700000|2025-07-24 07:55:00|5216|5215|5216|5215|5219|5217|5213|5212|1718
1753344000000|2025-07-24 08:00:00|5217|5217|5222|5221|5228|5226|5214|5212|2166
1753344300000|2025-07-24 08:05:00|5223|5222|5218|5217|5223|5222|5214|5213|3117
1753344600000|2025-07-24 08:10:00|5217|5216|5222|5221|5227|5225|5216|5215|3514
1753344900000|2025-07-24 08:15:00|5223|5222|5225|5223|5228|5227|5220|5219|2485
1753345200000|2025-07-24 08:20:00|5226|5224|5218|5217|5226|5224|5215|5214|2166
1753345500000|2025-07-24 08:25:00|5219|5218|5226|5225|5229|5227|5217|5216|2143
1753345800000|2025-07-24 08:30:00|5227|5224|5226|5225|5231|5230|5225|5224|2139
1753346100000|2025-07-24 08:35:00|5227|5226|5224|5223|5230|5228|5224|5223|2527
1753346400000|2025-07-24 08:40:00|5225|5224|5236|5235|5237|5236|5224|5223|2552
1753346700000|2025-07-24 08:45:00|5235|5234|5239|5238|5242|5241|5234|5232|1996
1753347000000|2025-07-24 08:50:00|5240|5239|5240|5239|5240|5239|5237|5236|1858
1753347300000|2025-07-24 08:55:00|5239|5238|5230|5229|5239|5238|5229|5228|2335
1753347600000|2025-07-24 09:00:00|5231|5228|5228|5226|5232|5231|5227|5225|1778
1753347900000|2025-07-24 09:05:00|5227|5227|5224|5223|5229|5228|5223|5222|1245
1753348200000|2025-07-24 09:10:00|5223|5222|5223|5221|5224|5223|5218|5217|3489
1753348500000|2025-07-24 09:15:00|5222|5220|5221|5220|5227|5226|5221|5220|3183
1753348800000|2025-07-24 09:20:00|5222|5221|5224|5223|5227|5226|5221|5221|1660
1753349100000|2025-07-24 09:25:00|5223|5222|5229|5228|5230|5229|5223|5222|567
1753349400000|2025-07-24 09:30:00|5230|5229|5230|5229|5233|5232|5229|5228|1266
1753349700000|2025-07-24 09:35:00|5231|5231|5239|5238|5239|5238|5230|5231|1289
1753350000000|2025-07-24 09:40:00|5240|5239|5240|5239|5244|5243|5239|5238|2596
1753350300000|2025-07-24 09:45:00|5242|5241|5238|5237|5244|5243|5237|5236|879
1753350600000|2025-07-24 09:50:00|5239|5238|5241|5240|5245|5244|5239|5238|1741
1753350900000|2025-07-24 09:55:00|5240|5239|5239|5238|5240|5239|5239|5238|142
1753351200000|2025-07-24 10:00:00|5238|5237|5230|5229|5238|5237|5228|5226|2134
1753351500000|2025-07-24 10:05:00|5229|5228|5230|5229|5233|5232|5229|5228|448
1753351800000|2025-07-24 10:10:00|5231|5230|5227|5226|5231|5230|5227|5226|963
1753352100000|2025-07-24 10:15:00|5226|5225|5223|5222|5228|5227|5221|5220|1733
1753352400000|2025-07-24 10:20:00|5224|5223|5217|5215|5225|5224|5216|5215|1205
1753352700000|2025-07-24 10:25:00|5216|5216|5220|5219|5221|5219|5216|5215|801
1753353000000|2025-07-24 10:30:00|5221|5218|5218|5217|5224|5222|5218|5217|756
1753353300000|2025-07-24 10:35:00|5219|5218|5220|5219|5220|5219|5218|5217|1559
1753353600000|2025-07-24 10:40:00|5221|5220|5218|5217|5224|5223|5216|5215|1673
1753353900000|2025-07-24 10:45:00|5219|5216|5217|5216|5219|5218|5217|5216|210
1753354200000|2025-07-24 10:50:00|5216|5215|5221|5220|5221|5220|5215|5214|2039
1753354500000|2025-07-24 10:55:00|5220|5219|5221|5219|5221|5220|5218|5217|1159
1753354800000|2025-07-24 11:00:00|5220|5220|5217|5216|5222|5221|5217|5215|913
1753355100000|2025-07-24 11:05:00|5216|5215|5217|5216|5217|5216|5211|5210|2786
1753355400000|2025-07-24 11:10:00|5218|5217|5219|5217|5219|5218|5216|5215|1339
1753355700000|2025-07-24 11:15:00|5218|5218|5219|5218|5220|5219|5218|5217|841
1753356000000|2025-07-24 11:20:00|5220|5219|5222|5221|5224|5223|5220|5219|1293
1753356300000|2025-07-24 11:25:00|5223|5222|5225|5224|5226|5225|5222|5221|2108
1753356600000|2025-07-24 11:30:00|5224|5223|5218|5217|5224|5223|5218|5217|1347
1753356900000|2025-07-24 11:35:00|5217|5216|5219|5218|5220|5219|5216|5215|2167
1753357200000|2025-07-24 11:40:00|5220|5219|5213|5212|5222|5220|5213|5212|1464
1753357500000|2025-07-24 11:45:00|5214|5213|5214|5213|5217|5216|5213|5212|1088
1753357800000|2025-07-24 11:50:00|5215|5214|5218|5217|5218|5217|5211|5210|289
1753358100000|2025-07-24 11:55:00|5219|5218|5219|5218|5223|5221|5218|5217|861
1753358400000|2025-07-24 12:00:00|5217|5216|5214|5213|5219|5218|5213|5212|1154
1753358700000|2025-07-24 12:05:00|5216|5214|5208|5207|5216|5214|5207|5206|451
1753359000000|2025-07-24 12:10:00|5209|5208|5206|5204|5209|5208|5204|5203|2555
1753359300000|2025-07-24 12:15:00|5207|5205|5206|5205|5209|5208|5204|5203|1730
1753359600000|2025-07-24 12:20:00|5205|5204|5204|5202|5206|5204|5201|5200|1384
1753359900000|2025-07-24 12:25:00|5206|5203|5205|5204|5206|5205|5203|5202|526
1753360200000|2025-07-24 12:30:00|5206|5205|5207|5206|5208|5207|5204|5203|1364
1753360500000|2025-07-24 12:35:00|5206|5205|5206|5205|5207|5206|5203|5202|1240
1753360800000|2025-07-24 12:40:00|5205|5204|5206|5205|5208|5207|5205|5204|2061
1753361100000|2025-07-24 12:45:00|5205|5204|5198|5197|5205|5204|5198|5197|2320
1753361400000|2025-07-24 12:50:00|5197|5196|5192|5191|5197|5196|5191|5190|2089
1753361700000|2025-07-24 12:55:00|5193|5192|5202|5201|5204|5203|5193|5192|2266
1753362000000|2025-07-24 13:00:00|5201|5200|5189|5188|5201|5200|5189|5188|2406
1753362300000|2025-07-24 13:05:00|5188|5187|5187|5186|5190|5188|5185|5184|2743
1753362600000|2025-07-24 13:10:00|5186|5185|5188|5187|5192|5191|5184|5183|2747
1753362900000|2025-07-24 13:15:00|5187|5186|5189|5188|5191|5190|5186|5185|2558
1753363200000|2025-07-24 13:20:00|5190|5189|5191|5190|5192|5191|5186|5185|1149
1753363500000|2025-07-24 13:25:00|5192|5189|5199|5197|5199|5198|5190|5189|4419
1753363800000|2025-07-24 13:30:00|5200|5199|5194|5193|5202|5201|5192|5191|6103
1753364100000|2025-07-24 13:35:00|5195|5194|5195|5194|5198|5197|5192|5191|3964
1753364400000|2025-07-24 13:40:00|5196|5195|5196|5195|5200|5199|5193|5192|2449
1753364700000|2025-07-24 13:45:00|5197|5196|5195|5194|5201|5200|5195|5194|2992
1753365000000|2025-07-24 13:50:00|5194|5193|5187|5186|5202|5201|5187|5186|2912
1753365300000|2025-07-24 13:55:00|5188|5187|5187|5186|5189|5188|5181|5180|2464
1753365600000|2025-07-24 14:00:00|5186|5185|5195|5194|5196|5195|5185|5184|2938
1753365900000|2025-07-24 14:05:00|5194|5193|5193|5192|5198|5197|5193|5192|3075
1753366200000|2025-07-24 14:10:00|5194|5193|5181|5179|5195|5194|5180|5179|2908
1753366500000|2025-07-24 14:15:00|5182|5180|5189|5187|5190|5188|5180|5179|3480
1753366800000|2025-07-24 14:20:00|5188|5188|5194|5193|5196|5195|5188|5187|1304
1753367100000|2025-07-24 14:25:00|5195|5194|5190|5189|5195|5194|5189|5188|836
1753367400000|2025-07-24 14:30:00|5192|5191|5194|5193|5197|5196|5191|5190|1957
1753367700000|2025-07-24 14:35:00|5193|5192|5197|5196|5201|5200|5193|5192|1679
1753368000000|2025-07-24 14:40:00|5199|5198|5196|5195|5200|5199|5195|5193|2357
1753368300000|2025-07-24 14:45:00|5197|5196|5204|5203|5206|5205|5197|5196|3520
1753368600000|2025-07-24 14:50:00|5205|5204|5213|5212|5213|5212|5205|5204|1387
1753368900000|2025-07-24 14:55:00|5214|5213|5202|5201|5214|5213|5202|5201|2628
1753369200000|2025-07-24 15:00:00|5201|5200|5204|5203|5211|5210|5201|5200|2914
1753369500000|2025-07-24 15:05:00|5206|5205|5202|5201|5206|5205|5200|5199|8429
1753369800000|2025-07-24 15:10:00|5203|5202|5210|5209|5211|5210|5203|5202|2694
1753370100000|2025-07-24 15:15:00|5209|5208|5206|5205|5209|5208|5206|5205|4006
1753370400000|2025-07-24 15:20:00|5207|5206|5205|5204|5210|5209|5205|5204|3926
1753370700000|2025-07-24 15:25:00|5206|5205|5208|5207|5212|5210|5206|5205|3165
1753426800000|2025-07-25 07:00:00|5173|5170|5162|5160|5178|5174|5159|5158|2471
1753427100000|2025-07-25 07:05:00|5161|5161|5167|5165|5171|5169|5157|5154|2735
1753427400000|2025-07-25 07:10:00|5168|5164|5166|5165|5170|5168|5161|5159|1553
1753427700000|2025-07-25 07:15:00|5170|5168|5158|5157|5170|5168|5157|5156|1797
1753428000000|2025-07-25 07:20:00|5159|5158|5152|5150|5160|5159|5144|5143|2225
1753428300000|2025-07-25 07:25:00|5151|5149|5151|5149|5157|5155|5146|5145|1522
1753428600000|2025-07-25 07:30:00|5150|5151|5150|5148|5158|5157|5150|5148|2339
1753428900000|2025-07-25 07:35:00|5149|5149|5146|5145|5152|5150|5145|5144|2082
1753429200000|2025-07-25 07:40:00|5145|5144|5145|5143|5150|5148|5142|5141|1836
1753429500000|2025-07-25 07:45:00|5146|5144|5148|5147|5149|5148|5143|5142|1536
1753429800000|2025-07-25 07:50:00|5149|5148|5148|5146|5150|5149|5146|5145|1711
1753430100000|2025-07-25 07:55:00|5149|5147|5147|5145|5150|5148|5145|5144|838
1753430400000|2025-07-25 08:00:00|5146|5146|5146|5144|5150|5148|5142|5141|1707
1753430700000|2025-07-25 08:05:00|5147|5145|5155|5154|5156|5155|5147|5145|402
1753431000000|2025-07-25 08:10:00|5156|5155|5155|5154|5158|5156|5153|5152|1185
1753431300000|2025-07-25 08:15:00|5154|5153|5158|5157|5160|5158|5154|5153|910
1753431600000|2025-07-25 08:20:00|5159|5158|5162|5161|5164|5163|5157|5155|1183
1753431900000|2025-07-25 08:25:00|5163|5162|5163|5162|5164|5162|5161|5160|404
1753432200000|2025-07-25 08:30:00|5164|5163|5166|5164|5166|5164|5161|5160|843
1753432500000|2025-07-25 08:35:00|5167|5165|5169|5167|5169|5167|5165|5164|563
1753432800000|2025-07-25 08:40:00|5168|5168|5160|5158|5170|5169|5158|5157|1586
1753433100000|2025-07-25 08:45:00|5159|5157|5158|5156|5160|5159|5157|5156|962
1753433400000|2025-07-25 08:50:00|5157|5157|5158|5157|5159|5158|5157|5155|415
1753433700000|2025-07-25 08:55:00|5157|5156|5154|5153|5158|5156|5154|5153|305
1753434000000|2025-07-25 09:00:00|5153|5152|5150|5149|5153|5152|5150|5149|639
1753434300000|2025-07-25 09:05:00|5149|5148|5153|5151|5156|5155|5149|5148|2001
1753434600000|2025-07-25 09:10:00|5152|5150|5150|5149|5154|5152|5149|5147|903
1753434900000|2025-07-25 09:15:00|5151|5150|5150|5149|5153|5152|5150|5149|857
1753435200000|2025-07-25 09:20:00|5149|5148|5148|5147|5150|5149|5147|5146|884
1753435500000|2025-07-25 09:25:00|5149|5148|5148|5147|5149|5148|5145|5144|882
1753435800000|2025-07-25 09:30:00|5149|5148|5156|5155|5157|5156|5149|5148|2737
1753436100000|2025-07-25 09:35:00|5158|5157|5156|5154|5160|5159|5156|5154|1513
1753436400000|2025-07-25 09:40:00|5155|5155|5159|5158|5160|5159|5155|5154|1186
1753436700000|2025-07-25 09:45:00|5160|5159|5165|5164|5165|5164|5159|5158|833
1753437000000|2025-07-25 09:50:00|5164|5163|5172|5171|5173|5172|5164|5163|2403
1753437300000|2025-07-25 09:55:00|5171|5170|5174|5173|5177|5176|5170|5169|2291
1753437600000|2025-07-25 10:00:00|5173|5172|5169|5168|5173|5172|5168|5167|3139
1753437900000|2025-07-25 10:05:00|5171|5170|5168|5166|5171|5170|5165|5164|1503
1753438200000|2025-07-25 10:10:00|5167|5165|5165|5164|5170|5169|5165|5164|1842
1753438500000|2025-07-25 10:15:00|5164|5163|5158|5157|5164|5163|5157|5156|1622
1753438800000|2025-07-25 10:20:00|5159|5158|5160|5159|5162|5161|5159|5158|773
1753439100000|2025-07-25 10:25:00|5161|5158|5156|5155|5161|5160|5156|5155|1884
1753439400000|2025-07-25 10:30:00|5157|5156|5160|5159|5160|5159|5157|5156|970
1753439700000|2025-07-25 10:35:00|5161|5160|5156|5154|5162|5160|5155|5154|761
1753440000000|2025-07-25 10:40:00|5155|5155|5154|5153|5156|5155|5153|5152|416
1753440300000|2025-07-25 10:45:00|5156|5155|5157|5156|5159|5157|5153|5151|734
1753440600000|2025-07-25 10:50:00|5158|5157|5168|5166|5168|5167|5158|5157|1317
1753440900000|2025-07-25 10:55:00|5167|5167|5166|5165|5168|5167|5166|5165|677
1753441200000|2025-07-25 11:00:00|5167|5166|5170|5169|5170|5169|5167|5166|1609
1753441500000|2025-07-25 11:05:00|5169|5168|5166|5165|5169|5168|5165|5164|1650
1753441800000|2025-07-25 11:10:00|5168|5164|5171|5170|5171|5170|5168|5164|606
1753442100000|2025-07-25 11:15:00|5173|5172|5173|5172|5175|5173|5170|5169|747
1753442400000|2025-07-25 11:20:00|5174|5173|5174|5172|5175|5174|5173|5172|819
1753442700000|2025-07-25 11:25:00|5173|5173|5176|5175|5176|5175|5171|5170|747
1753443000000|2025-07-25 11:30:00|5175|5174|5173|5172|5176|5175|5172|5171|599
1753443300000|2025-07-25 11:35:00|5171|5169|5171|5170|5173|5172|5169|5168|1625
1753443600000|2025-07-25 11:40:00|5170|5169|5173|5172|5174|5173|5170|5169|1076
1753443900000|2025-07-25 11:45:00|5172|5171|5166|5165|5172|5171|5165|5164|416
1753444200000|2025-07-25 11:50:00|5168|5166|5169|5168|5171|5170|5168|5166|1622
1753444500000|2025-07-25 11:55:00|5168|5167|5168|5166|5168|5167|5166|5165|810
1753444800000|2025-07-25 12:00:00|5170|5169|5173|5172|5173|5172|5169|5168|1272
1753445100000|2025-07-25 12:05:00|5174|5173|5174|5173|5175|5174|5172|5171|142
1753445400000|2025-07-25 12:10:00|5175|5174|5177|5175|5178|5177|5175|5173|628
1753445700000|2025-07-25 12:15:00|5176|5176|5177|5176|5180|5178|5175|5174|1146
1753446000000|2025-07-25 12:20:00|5176|5175|5170|5168|5177|5175|5169|5168|424
1753446300000|2025-07-25 12:25:00|5169|5169|5172|5171|5174|5173|5169|5168|1243
1753446600000|2025-07-25 12:30:00|5173|5170|5180|5179|5180|5179|5171|5170|1226
1753446900000|2025-07-25 12:35:00|5179|5178|5179|5178|5180|5179|5177|5176|818
1753447200000|2025-07-25 12:40:00|5178|5177|5175|5174|5178|5178|5175|5173|1005
1753447500000|2025-07-25 12:45:00|5178|5177|5184|5183|5184|5183|5175|5174|691
1753447800000|2025-07-25 12:50:00|5185|5184|5182|5181|5187|5185|5182|5180|2294
1753448100000|2025-07-25 12:55:00|5183|5182|5178|5177|5184|5183|5178|5177|1070
1753448400000|2025-07-25 13:00:00|5177|5176|5168|5167|5177|5176|5165|5164|4424
1753448700000|2025-07-25 13:05:00|5169|5168|5167|5166|5170|5169|5161|5160|1872
1753449000000|2025-07-25 13:10:00|5168|5167|5170|5169|5171|5170|5168|5167|1354
1753449300000|2025-07-25 13:15:00|5169|5168|5165|5163|5169|5168|5164|5163|2132
1753449600000|2025-07-25 13:20:00|5164|5164|5170|5168|5172|5170|5164|5164|3279
1753449900000|2025-07-25 13:25:00|5169|5169|5172|5171|5174|5172|5167|5166|2059
1753450200000|2025-07-25 13:30:00|5174|5172|5166|5165|5175|5174|5165|5164|4617
1753450500000|2025-07-25 13:35:00|5167|5166|5165|5164|5169|5168|5162|5161|3841
1753450800000|2025-07-25 13:40:00|5166|5163|5167|5165|5168|5167|5165|5163|666
1753451100000|2025-07-25 13:45:00|5166|5166|5164|5163|5170|5168|5163|5162|1929
1753451400000|2025-07-25 13:50:00|5166|5165|5162|5161|5167|5166|5162|5161|744
1753451700000|2025-07-25 13:55:00|5163|5162|5164|5163|5166|5164|5159|5158|3395
1753452000000|2025-07-25 14:00:00|5166|5164|5168|5166|5169|5168|5164|5163|2790
1753452300000|2025-07-25 14:05:00|5167|5167|5174|5173|5174|5173|5167|5167|705
1753452600000|2025-07-25 14:10:00|5177|5176|5168|5167|5177|5176|5168|5167|1799
1753452900000|2025-07-25 14:15:00|5167|5166|5165|5164|5168|5167|5162|5161|1064
1753453200000|2025-07-25 14:20:00|5166|5165|5166|5165|5167|5166|5165|5164|1239
1753453500000|2025-07-25 14:25:00|5165|5164|5171|5169|5172|5170|5165|5164|2707
1753453800000|2025-07-25 14:30:00|5170|5168|5176|5174|5179|5178|5164|5163|5520
1753454100000|2025-07-25 14:35:00|5175|5175|5169|5168|5175|5175|5168|5167|4935
1753454400000|2025-07-25 14:40:00|5170|5169|5170|5169|5171|5170|5167|5166|3547
1753454700000|2025-07-25 14:45:00|5169|5168|5166|5165|5172|5171|5166|5165|3935
1753455000000|2025-07-25 14:50:00|5167|5166|5175|5174|5175|5174|5167|5166|3076
1753455300000|2025-07-25 14:55:00|5178|5176|5171|5170|5178|5176|5169|5167|4340
1753455600000|2025-07-25 15:00:00|5170|5169|5172|5171|5177|5176|5170|5169|2804
1753455900000|2025-07-25 15:05:00|5171|5170|5171|5170|5174|5173|5167|5165|3491
1753456200000|2025-07-25 15:10:00|5172|5171|5173|5172|5175|5174|5171|5170|3297
1753456500000|2025-07-25 15:15:00|5174|5173|5176|5175|5178|5177|5174|5173|1966
1753456800000|2025-07-25 15:20:00|5177|5176|5171|5170|5177|5176|5169|5167|3844
1753457100000|2025-07-25 15:25:00|5172|5169|5170|5168|5174|5173|5170|5168|5050
1753686000000|2025-07-28 07:00:00|5201|5198|5181|5179|5207|5205|5180|5178|6948
1753686300000|2025-07-28 07:05:00|5182|5181|5173|5171|5188|5187|5169|5167|4992
1753686600000|2025-07-28 07:10:00|5172|5170|5169|5167|5176|5174|5166|5164|1084
1753686900000|2025-07-28 07:15:00|5168|5166|5167|5166|5171|5169|5164|5163|2874
1753687200000|2025-07-28 07:20:00|5166|5165|5166|5164|5170|5169|5164|5162|1603
1753687500000|2025-07-28 07:25:00|5165|5163|5161|5160|5167|5165|5160|5158|1977
1753687800000|2025-07-28 07:30:00|5160|5159|5158|5157|5161|5160|5155|5153|1476
1753688100000|2025-07-28 07:35:00|5156|5155|5161|5160|5161|5160|5155|5154|4159
1753688400000|2025-07-28 07:40:00|5160|5159|5165|5164|5165|5164|5159|5158|1916
1753688700000|2025-07-28 07:45:00|5166|5165|5168|5167|5169|5168|5165|5164|1320
1753689000000|2025-07-28 07:50:00|5167|5166|5163|5161|5168|5166|5162|5161|1526
1753689300000|2025-07-28 07:55:00|5162|5160|5167|5166|5167|5166|5161|5160|1152
1753689600000|2025-07-28 08:00:00|5168|5167|5165|5164|5172|5171|5165|5164|648
1753689900000|2025-07-28 08:05:00|5164|5163|5158|5157|5165|5163|5158|5156|691
1753690200000|2025-07-28 08:10:00|5159|5158|5159|5158|5160|5158|5156|5154|627
1753690500000|2025-07-28 08:15:00|5160|5159|5158|5157|5160|5159|5157|5155|1385
1753690800000|2025-07-28 08:20:00|5159|5156|5154|5152|5159|5157|5152|5151|2242
1753691100000|2025-07-28 08:25:00|5155|5153|5157|5156|5157|5156|5154|5152|874
1753691400000|2025-07-28 08:30:00|5156|5155|5157|5156|5157|5156|5153|5152|469
1753691700000|2025-07-28 08:35:00|5158|5157|5157|5156|5158|5157|5156|5155|534
1753692000000|2025-07-28 08:40:00|5158|5157|5158|5157|5162|5161|5157|5156|2294
1753692300000|2025-07-28 08:45:00|5159|5158|5158|5157|5159|5158|5157|5155|1292
1753692600000|2025-07-28 08:50:00|5159|5158|5164|5163|5167|5166|5159|5158|707
1753692900000|2025-07-28 08:55:00|5163|5162|5158|5156|5163|5162|5157|5155|244
1753693200000|2025-07-28 09:00:00|5157|5157|5154|5153|5158|5157|5153|5152|721
1753693500000|2025-07-28 09:05:00|5155|5154|5152|5151|5155|5154|5151|5150|671
1753693800000|2025-07-28 09:10:00|5153|5152|5152|5151|5153|5152|5151|5150|897
1753694100000|2025-07-28 09:15:00|5150|5150|5155|5153|5155|5154|5148|5147|830
1753694400000|2025-07-28 09:20:00|5154|5152|5150|5148|5156|5154|5150|5148|1284
1753694700000|2025-07-28 09:25:00|5151|5149|5159|5158|5160|5159|5151|5148|554
1753695000000|2025-07-28 09:30:00|5160|5157|5157|5156|5161|5160|5157|5156|1108
1753695300000|2025-07-28 09:35:00|5158|5157|5157|5155|5159|5158|5156|5155|551
1753695600000|2025-07-28 09:40:00|5156|5154|5153|5151|5157|5155|5152|5151|1159
1753695900000|2025-07-28 09:45:00|5155|5152|5156|5155|5156|5155|5153|5151|219
1753696200000|2025-07-28 09:50:00|5155|5154|5158|5157|5160|5158|5155|5154|683
1753696500000|2025-07-28 09:55:00|5157|5156|5155|5154|5158|5157|5154|5152|717
1753696800000|2025-07-28 10:00:00|5154|5153|5155|5153|5155|5154|5153|5151|505
1753697100000|2025-07-28 10:05:00|5154|5152|5152|5151|5154|5153|5152|5151|720
1753697400000|2025-07-28 10:10:00|5151|5150|5152|5151|5152|5151|5149|5147|1052
1753697700000|2025-07-28 10:15:00|5153|5152|5151|5150|5154|5153|5151|5150|834
1753698000000|2025-07-28 10:20:00|5152|5151|5155|5153|5155|5154|5151|5150|454
1753698300000|2025-07-28 10:25:00|5154|5152|5153|5151|5155|5153|5152|5151|281
1753698600000|2025-07-28 10:30:00|5152|5152|5149|5148|5153|5152|5147|5146|1269
1753698900000|2025-07-28 10:35:00|5150|5147|5148|5146|5151|5149|5148|5146|331
1753699200000|2025-07-28 10:40:00|5149|5147|5143|5141|5149|5148|5142|5141|1183
1753699500000|2025-07-28 10:45:00|5144|5142|5144|5143|5144|5143|5143|5141|1023
1753699800000|2025-07-28 10:50:00|5143|5142|5140|5139|5143|5142|5138|5137|719
1753700100000|2025-07-28 10:55:00|5141|5140|5139|5138|5141|5140|5139|5138|992
1753700400000|2025-07-28 11:00:00|5138|5137|5137|5135|5138|5137|5136|5135|828
1753700700000|2025-07-28 11:05:00|5136|5136|5138|5137|5138|5137|5136|5135|554
1753701000000|2025-07-28 11:10:00|5137|5136|5135|5134|5138|5137|5132|5131|1030
1753701300000|2025-07-28 11:15:00|5134|5133|5130|5128|5135|5134|5127|5126|2570
1753701600000|2025-07-28 11:20:00|5131|5129|5127|5126|5131|5129|5125|5123|1187
1753701900000|2025-07-28 11:25:00|5128|5127|5128|5126|5129|5128|5127|5125|382
1753702200000|2025-07-28 11:30:00|5129|5127|5128|5127|5133|5131|5127|5125|1018
1753702500000|2025-07-28 11:35:00|5129|5128|5127|5126|5129|5128|5127|5126|823
1753702800000|2025-07-28 11:40:00|5126|5125|5127|5126|5130|5128|5126|5125|1148
1753703100000|2025-07-28 11:45:00|5126|5125|5125|5124|5126|5125|5123|5121|1063
1753703400000|2025-07-28 11:50:00|5126|5123|5127|5125|5130|5129|5125|5123|1680
1753703700000|2025-07-28 11:55:00|5126|5126|5126|5125|5127|5126|5124|5123|1529
1753704000000|2025-07-28 12:00:00|5127|5126|5122|5121|5127|5126|5120|5119|1743
1753704300000|2025-07-28 12:05:00|5123|5122|5120|5118|5125|5124|5119|5118|672
1753704600000|2025-07-28 12:10:00|5121|5119|5114|5112|5121|5119|5114|5112|2125
1753704900000|2025-07-28 12:15:00|5113|5113|5117|5115|5117|5116|5113|5113|265
1753705200000|2025-07-28 12:20:00|5115|5114|5116|5114|5116|5114|5112|5111|491
1753705500000|2025-07-28 12:25:00|5115|5113|5118|5116|5118|5117|5114|5113|834
1753705800000|2025-07-28 12:30:00|5117|5115|5118|5117|5118|5117|5115|5113|481
1753706100000|2025-07-28 12:35:00|5117|5116|5121|5120|5121|5120|5117|5116|557
1753706400000|2025-07-28 12:40:00|5122|5121|5122|5120|5122|5121|5121|5119|177
1753706700000|2025-07-28 12:45:00|5121|5121|5127|5126|5127|5126|5121|5119|904
1753707000000|2025-07-28 12:50:00|5126|5125|5123|5122|5128|5127|5123|5122|760
1753707300000|2025-07-28 12:55:00|5124|5123|5126|5125|5128|5127|5123|5122|2575
1753707600000|2025-07-28 13:00:00|5127|5126|5126|5125|5129|5128|5126|5125|1743
1753707900000|2025-07-28 13:05:00|5124|5123|5120|5119|5126|5125|5120|5119|476
1753708200000|2025-07-28 13:10:00|5121|5120|5121|5120|5121|5120|5116|5115|802
1753708500000|2025-07-28 13:15:00|5120|5119|5117|5116|5121|5120|5117|5116|873
1753708800000|2025-07-28 13:20:00|5116|5115|5118|5117|5120|5119|5116|5115|902
1753709100000|2025-07-28 13:25:00|5117|5116|5116|5114|5117|5116|5115|5113|812
1753709400000|2025-07-28 13:30:00|5117|5116|5109|5108|5120|5119|5103|5101|3520
1753709700000|2025-07-28 13:35:00|5108|5107|5104|5103|5110|5109|5101|5100|1543
1753710000000|2025-07-28 13:40:00|5103|5102|5105|5104|5107|5105|5099|5097|2732
1753710300000|2025-07-28 13:45:00|5104|5103|5087|5085|5104|5103|5084|5083|3719
1753710600000|2025-07-28 13:50:00|5086|5087|5086|5085|5091|5090|5086|5085|1811
1753710900000|2025-07-28 13:55:00|5085|5084|5085|5084|5089|5088|5082|5080|2003
1753711200000|2025-07-28 14:00:00|5084|5083|5087|5086|5089|5087|5081|5080|1967
1753711500000|2025-07-28 14:05:00|5088|5087|5086|5085|5089|5087|5084|5083|914
1753711800000|2025-07-28 14:10:00|5087|5086|5080|5079|5087|5086|5078|5077|1394
1753712100000|2025-07-28 14:15:00|5081|5080|5088|5086|5088|5087|5079|5078|2126
1753712400000|2025-07-28 14:20:00|5087|5087|5078|5076|5089|5088|5078|5076|3255
1753712700000|2025-07-28 14:25:00|5077|5075|5073|5072|5078|5077|5071|5069|2303
1753713000000|2025-07-28 14:30:00|5074|5073|5091|5090|5091|5090|5074|5073|3719
1753713300000|2025-07-28 14:35:00|5092|5091|5093|5092|5096|5095|5090|5088|2275
1753713600000|2025-07-28 14:40:00|5095|5094|5096|5095|5098|5097|5092|5090|1429
1753713900000|2025-07-28 14:45:00|5097|5096|5090|5089|5097|5096|5089|5088|2396
1753714200000|2025-07-28 14:50:00|5091|5090|5093|5091|5093|5092|5088|5087|1721
1753714500000|2025-07-28 14:55:00|5092|5092|5091|5089|5095|5094|5090|5089|1738
1753714800000|2025-07-28 15:00:00|5090|5088|5097|5096|5098|5096|5088|5086|1084
1753715100000|2025-07-28 15:05:00|5096|5095|5103|5102|5105|5104|5096|5095|4733
1753715400000|2025-07-28 15:10:00|5104|5103|5106|5104|5108|5107|5104|5103|3214
1753715700000|2025-07-28 15:15:00|5107|5106|5098|5096|5107|5106|5097|5096|2045
1753716000000|2025-07-28 15:20:00|5097|5099|5104|5103|5104|5103|5097|5098|4075
1753716300000|2025-07-28 15:25:00|5105|5104|5100|5098|5106|5105|5099|5098|3655
1753772400000|2025-07-29 07:00:00|5123|5116|5119|5116|5123|5118|5111|5107|1521
1753772700000|2025-07-29 07:05:00|5120|5117|5130|5128|5130|5128|5115|5114|1550
1753773000000|2025-07-29 07:10:00|5129|5125|5123|5121|5134|5132|5122|5120|1833
1753773300000|2025-07-29 07:15:00|5122|5122|5115|5114|5122|5122|5115|5114|1609
1753773600000|2025-07-29 07:20:00|5114|5112|5101|5100|5116|5115|5101|5100|2032
1753773900000|2025-07-29 07:25:00|5100|5099|5105|5104|5105|5104|5098|5096|1824
1753774200000|2025-07-29 07:30:00|5106|5103|5112|5111|5114|5113|5101|5100|2128
1753774500000|2025-07-29 07:35:00|5114|5113|5120|5119|5121|5120|5114|5113|1019
1753774800000|2025-07-29 07:40:00|5122|5121|5129|5127|5130|5129|5120|5119|1062
1753775100000|2025-07-29 07:45:00|5128|5126|5130|5129|5130|5129|5126|5125|652
1753775400000|2025-07-29 07:50:00|5129|5128|5125|5124|5130|5129|5123|5121|1224
1753775700000|2025-07-29 07:55:00|5124|5123|5129|5128|5130|5129|5124|5123|873
1753776000000|2025-07-29 08:00:00|5130|5127|5129|5128|5130|5128|5124|5122|1615
1753776300000|2025-07-29 08:05:00|5130|5129|5134|5133|5134|5133|5126|5124|821
1753776600000|2025-07-29 08:10:00|5133|5132|5138|5136|5139|5138|5131|5130|1066
1753776900000|2025-07-29 08:15:00|5139|5137|5132|5131|5141|5140|5131|5129|2514
1753777200000|2025-07-29 08:20:00|5134|5132|5130|5129|5134|5133|5130|5129|1874
1753777500000|2025-07-29 08:25:00|5131|5130|5127|5125|5132|5130|5126|5125|961
1753777800000|2025-07-29 08:30:00|5126|5124|5125|5123|5129|5128|5125|5123|1216
1753778100000|2025-07-29 08:35:00|5124|5124|5123|5122|5126|5124|5122|5121|1656
1753778400000|2025-07-29 08:40:00|5124|5123|5123|5122|5125|5124|5123|5122|664
1753778700000|2025-07-29 08:45:00|5122|5121|5130|5128|5130|5128|5121|5120|1464
1753779000000|2025-07-29 08:50:00|5129|5127|5127|5125|5131|5130|5127|5125|1252
1753779300000|2025-07-29 08:55:00|5125|5124|5121|5120|5125|5124|5120|5119|1457
1753779600000|2025-07-29 09:00:00|5123|5122|5127|5126|5128|5127|5123|5122|468
1753779900000|2025-07-29 09:05:00|5128|5127|5133|5132|5137|5135|5128|5127|1576
1753780200000|2025-07-29 09:10:00|5132|5131|5131|5130|5135|5134|5130|5129|1512
1753780500000|2025-07-29 09:15:00|5130|5129|5126|5124|5130|5130|5125|5124|1022
1753780800000|2025-07-29 09:20:00|5127|5125|5128|5127|5128|5127|5124|5123|523
1753781100000|2025-07-29 09:25:00|5129|5128|5132|5131|5132|5131|5129|5128|1268
1753781400000|2025-07-29 09:30:00|5131|5130|5131|5129|5132|5131|5131|5129|317
1753781700000|2025-07-29 09:35:00|5130|5128|5127|5126|5130|5128|5126|5125|346
1753782000000|2025-07-29 09:40:00|5126|5125|5132|5131|5136|5135|5126|5125|642
1753782300000|2025-07-29 09:45:00|5131|5130|5134|5133|5137|5136|5131|5130|487
1753782600000|2025-07-29 09:50:00|5133|5132|5132|5131|5135|5133|5131|5130|822
1753782900000|2025-07-29 09:55:00|5130|5129|5132|5131|5134|5133|5129|5128|1897
1753783200000|2025-07-29 10:00:00|5133|5132|5132|5131|5135|5134|5132|5131|774
1753783500000|2025-07-29 10:05:00|5131|5130|5128|5127|5132|5131|5128|5127|1002
1753783800000|2025-07-29 10:10:00|5129|5128|5133|5132|5133|5132|5129|5127|958
1753784100000|2025-07-29 10:15:00|5132|5131|5130|5129|5133|5132|5127|5126|1636
1753784400000|2025-07-29 10:20:00|5131|5130|5132|5131|5134|5132|5130|5129|1686
1753784700000|2025-07-29 10:25:00|5131|5130|5132|5131|5133|5132|5130|5129|824
1753785000000|2025-07-29 10:30:00|5133|5132|5136|5134|5136|5135|5133|5132|2610
1753785300000|2025-07-29 10:35:00|5137|5135|5136|5135|5140|5139|5136|5135|3242
1753785600000|2025-07-29 10:40:00|5137|5136|5137|5135|5139|5138|5136|5135|2123
1753785900000|2025-07-29 10:45:00|5136|5136|5139|5138|5140|5138|5136|5135|550
1753786200000|2025-07-29 10:50:00|5140|5137|5139|5138|5140|5139|5136|5134|1015
1753786500000|2025-07-29 10:55:00|5138|5137|5135|5134|5139|5138|5135|5134|1103
1753786800000|2025-07-29 11:00:00|5136|5135|5138|5137|5140|5139|5136|5134|1341
1753787100000|2025-07-29 11:05:00|5139|5138|5139|5137|5141|5140|5136|5135|1026
1753787400000|2025-07-29 11:10:00|5140|5138|5142|5141|5143|5142|5139|5138|3055
1753787700000|2025-07-29 11:15:00|5143|5142|5139|5138|5144|5143|5139|5137|1937
1753788000000|2025-07-29 11:20:00|5138|5137|5136|5135|5138|5137|5133|5132|1972
1753788300000|2025-07-29 11:25:00|5137|5136|5141|5140|5141|5140|5137|5135|824
1753788600000|2025-07-29 11:30:00|5140|5139|5141|5140|5141|5140|5139|5138|601
1753788900000|2025-07-29 11:35:00|5142|5141|5138|5137|5145|5144|5138|5137|3002
1753789200000|2025-07-29 11:40:00|5137|5136|5137|5136|5138|5137|5136|5135|1164
1753789500000|2025-07-29 11:45:00|5138|5137|5137|5136|5140|5139|5137|5136|1633
1753789800000|2025-07-29 11:50:00|5136|5135|5141|5140|5141|5140|5135|5134|1571
1753790100000|2025-07-29 11:55:00|5142|5141|5140|5139|5145|5144|5138|5137|1918
1753790400000|2025-07-29 12:00:00|5141|5140|5138|5137|5144|5143|5138|5137|1471
1753790700000|2025-07-29 12:05:00|5137|5136|5140|5138|5140|5139|5136|5135|864
1753791000000|2025-07-29 12:10:00|5139|5139|5138|5137|5140|5139|5137|5136|806
1753791300000|2025-07-29 12:15:00|5139|5138|5139|5138|5140|5139|5137|5136|1496
1753791600000|2025-07-29 12:20:00|5137|5136|5145|5144|5145|5144|5137|5136|1284
1753791900000|2025-07-29 12:25:00|5146|5145|5143|5142|5146|5145|5143|5142|597
1753792200000|2025-07-29 12:30:00|5141|5140|5147|5146|5147|5146|5141|5139|1611
1753792500000|2025-07-29 12:35:00|5146|5145|5142|5140|5146|5145|5141|5140|1945
1753792800000|2025-07-29 12:40:00|5141|5141|5141|5140|5142|5141|5139|5138|811
1753793100000|2025-07-29 12:45:00|5140|5139|5140|5139|5142|5141|5140|5138|605
1753793400000|2025-07-29 12:50:00|5139|5138|5141|5140|5142|5141|5139|5138|743
1753793700000|2025-07-29 12:55:00|5142|5141|5144|5142|5145|5144|5141|5140|1204
1753794000000|2025-07-29 13:00:00|5143|5143|5143|5142|5145|5144|5140|5139|1480
1753794300000|2025-07-29 13:05:00|5142|5141|5142|5141|5142|5141|5141|5139|383
1753794600000|2025-07-29 13:10:00|5141|5140|5143|5141|5143|5142|5141|5140|1083
1753794900000|2025-07-29 13:15:00|5142|5140|5145|5144|5145|5144|5140|5139|680
1753795200000|2025-07-29 13:20:00|5146|5145|5148|5146|5149|5147|5146|5145|451
1753795500000|2025-07-29 13:25:00|5149|5147|5143|5142|5149|5148|5141|5140|1159
1753795800000|2025-07-29 13:30:00|5142|5141|5141|5140|5142|5141|5139|5137|3574
1753796100000|2025-07-29 13:35:00|5140|5139|5144|5143|5145|5144|5139|5138|3223
1753796400000|2025-07-29 13:40:00|5145|5144|5146|5145|5150|5149|5144|5143|4866
1753796700000|2025-07-29 13:45:00|5145|5144|5146|5144|5150|5149|5144|5143|3474
1753797000000|2025-07-29 13:50:00|5145|5145|5150|5149|5151|5150|5144|5142|2085
1753797300000|2025-07-29 13:55:00|5149|5148|5139|5138|5149|5149|5138|5136|1973
1753797600000|2025-07-29 14:00:00|5140|5139|5137|5136|5141|5139|5136|5135|2763
1753797900000|2025-07-29 14:05:00|5138|5138|5142|5141|5144|5143|5137|5137|2748
1753798200000|2025-07-29 14:10:00|5143|5142|5143|5142|5148|5147|5142|5141|2917
1753798500000|2025-07-29 14:15:00|5144|5143|5143|5142|5148|5147|5142|5141|1459
1753798800000|2025-07-29 14:20:00|5142|5141|5143|5142|5143|5142|5136|5135|1937
1753799100000|2025-07-29 14:25:00|5141|5140|5139|5137|5142|5141|5138|5137|1826
1753799400000|2025-07-29 14:30:00|5138|5138|5140|5139|5142|5141|5138|5137|2316
1753799700000|2025-07-29 14:35:00|5139|5138|5142|5141|5145|5144|5139|5138|1404
1753800000000|2025-07-29 14:40:00|5141|5140|5129|5128|5141|5140|5129|5128|2431
1753800300000|2025-07-29 14:45:00|5128|5127|5126|5124|5130|5129|5124|5123|2832
1753800600000|2025-07-29 14:50:00|5127|5126|5125|5124|5127|5126|5123|5122|1914
1753800900000|2025-07-29 14:55:00|5124|5123|5122|5120|5124|5123|5118|5116|2157
1753801200000|2025-07-29 15:00:00|5121|5121|5124|5123|5125|5124|5121|5121|1448
1753801500000|2025-07-29 15:05:00|5125|5124|5126|5125|5130|5129|5125|5124|1181
1753801800000|2025-07-29 15:10:00|5127|5126|5130|5128|5130|5129|5125|5124|3312
1753802100000|2025-07-29 15:15:00|5129|5127|5121|5120|5130|5127|5121|5120|1703
1753802400000|2025-07-29 15:20:00|5120|5119|5122|5120|5124|5122|5119|5117|2031
1753802700000|2025-07-29 15:25:00|5121|5121|5118|5116|5121|5121|5117|5116|3997
1753858800000|2025-07-30 07:00:00|5110|5106|5097|5094|5118|5115|5093|5089|4031
1753859100000|2025-07-30 07:05:00|5096|5093|5087|5085|5103|5100|5083|5082|3734
1753859400000|2025-07-30 07:10:00|5088|5086|5101|5100|5103|5102|5087|5086|2322
1753859700000|2025-07-30 07:15:00|5099|5099|5093|5091|5100|5099|5091|5089|2566
1753860000000|2025-07-30 07:20:00|5094|5092|5119|5117|5120|5118|5094|5092|4624
1753860300000|2025-07-30 07:25:00|5118|5116|5116|5115|5119|5118|5111|5109|2174
1753860600000|2025-07-30 07:30:00|5115|5114|5113|5112|5120|5118|5113|5111|1232
1753860900000|2025-07-30 07:35:00|5111|5111|5101|5099|5112|5112|5099|5098|2975
1753861200000|2025-07-30 07:40:00|5100|5098|5089|5088|5101|5098|5087|5086|2161
1753861500000|2025-07-30 07:45:00|5090|5087|5088|5087|5090|5088|5086|5085|1465
1753861800000|2025-07-30 07:50:00|5089|5088|5088|5087|5089|5088|5085|5083|1326
1753862100000|2025-07-30 07:55:00|5089|5088|5089|5087|5093|5092|5088|5087|2300
1753862400000|2025-07-30 08:00:00|5088|5088|5087|5085|5090|5088|5082|5081|2141
1753862700000|2025-07-30 08:05:00|5086|5086|5081|5080|5088|5087|5081|5080|816
1753863000000|2025-07-30 08:10:00|5080|5079|5082|5081|5082|5081|5078|5076|1584
1753863300000|2025-07-30 08:15:00|5083|5082|5083|5081|5089|5088|5083|5081|1069
1753863600000|2025-07-30 08:20:00|5082|5080|5080|5079|5082|5080|5075|5073|1048
1753863900000|2025-07-30 08:25:00|5082|5081|5081|5079|5085|5083|5080|5078|1224
1753864200000|2025-07-30 08:30:00|5080|5080|5076|5075|5082|5081|5075|5074|416
1753864500000|2025-07-30 08:35:00|5077|5076|5086|5085|5087|5086|5077|5076|1634
1753864800000|2025-07-30 08:40:00|5085|5084|5091|5089|5093|5091|5085|5084|2347
1753865100000|2025-07-30 08:45:00|5090|5090|5088|5087|5091|5090|5086|5085|1696
1753865400000|2025-07-30 08:50:00|5087|5086|5081|5080|5087|5086|5081|5079|2035
1753865700000|2025-07-30 08:55:00|5082|5081|5081|5079|5084|5082|5078|5077|1256
1753866000000|2025-07-30 09:00:00|5082|5080|5085|5084|5086|5085|5082|5080|1321
1753866300000|2025-07-30 09:05:00|5086|5085|5084|5082|5087|5086|5084|5082|990
1753866600000|2025-07-30 09:10:00|5083|5083|5083|5081|5091|5089|5083|5081|631
1753866900000|2025-07-30 09:15:00|5082|5082|5088|5087|5090|5089|5082|5082|1438
1753867200000|2025-07-30 09:20:00|5089|5088|5088|5087|5091|5090|5088|5087|354
1753867500000|2025-07-30 09:25:00|5086|5085|5087|5086|5087|5086|5084|5083|1260
1753867800000|2025-07-30 09:30:00|5088|5087|5084|5083|5091|5090|5084|5083|1088
1753868100000|2025-07-30 09:35:00|5085|5082|5079|5078|5086|5085|5079|5078|1330
1753868400000|2025-07-30 09:40:00|5080|5079|5078|5077|5083|5082|5077|5076|1568
1753868700000|2025-07-30 09:45:00|5077|5076|5074|5073|5078|5076|5074|5073|357
1753869000000|2025-07-30 09:50:00|5073|5072|5074|5073|5075|5074|5073|5072|509
1753869300000|2025-07-30 09:55:00|5075|5072|5080|5079|5083|5082|5074|5072|1047
1753869600000|2025-07-30 10:00:00|5082|5081|5084|5083|5085|5084|5082|5081|1394
1753869900000|2025-07-30 10:05:00|5083|5082|5086|5085|5087|5086|5082|5081|641
1753870200000|2025-07-30 10:10:00|5085|5084|5084|5083|5086|5085|5084|5083|577
1753870500000|2025-07-30 10:15:00|5083|5082|5081|5080|5083|5082|5081|5079|360
1753870800000|2025-07-30 10:20:00|5080|5079|5080|5079|5083|5081|5080|5079|1123
1753871100000|2025-07-30 10:25:00|5081|5078|5082|5080|5083|5082|5079|5078|986
1753871400000|2025-07-30 10:30:00|5081|5081|5076|5075|5081|5081|5076|5075|536
1753871700000|2025-07-30 10:35:00|5077|5074|5073|5071|5079|5078|5072|5070|944
1753872000000|2025-07-30 10:40:00|5072|5070|5071|5069|5072|5070|5070|5069|1254
1753872300000|2025-07-30 10:45:00|5070|5068|5068|5067|5070|5068|5068|5067|52
1753872600000|2025-07-30 10:50:00|5067|5066|5063|5061|5067|5066|5062|5061|2099
1753872900000|2025-07-30 10:55:00|5062|5060|5061|5060|5063|5062|5058|5057|1107
1753873200000|2025-07-30 11:00:00|5062|5061|5064|5063|5064|5063|5056|5054|2123
1753873500000|2025-07-30 11:05:00|5063|5062|5074|5073|5074|5073|5063|5062|1011
1753873800000|2025-07-30 11:10:00|5075|5074|5074|5073|5080|5079|5074|5073|1902
1753874100000|2025-07-30 11:15:00|5075|5074|5070|5069|5077|5076|5070|5069|1155
1753874400000|2025-07-30 11:20:00|5069|5068|5067|5066|5071|5070|5067|5066|883
1753874700000|2025-07-30 11:25:00|5068|5067|5063|5062|5069|5068|5063|5061|813
1753875000000|2025-07-30 11:30:00|5064|5063|5058|5056|5064|5063|5058|5056|2279
1753875300000|2025-07-30 11:35:00|5057|5055|5073|5072|5075|5073|5055|5054|3946
1753875600000|2025-07-30 11:40:00|5074|5071|5037|5035|5074|5072|5035|5033|7614
1753875900000|2025-07-30 11:45:00|5036|5034|5052|5051|5052|5051|5035|5034|2734
1753876200000|2025-07-30 11:50:00|5054|5052|5053|5051|5054|5052|5042|5041|2869
1753876500000|2025-07-30 11:55:00|5055|5052|5061|5060|5062|5061|5055|5052|2389
1753876800000|2025-07-30 12:00:00|5060|5059|5076|5075|5078|5077|5058|5057|2358
1753877100000|2025-07-30 12:05:00|5075|5073|5067|5066|5075|5074|5067|5065|2375
1753877400000|2025-07-30 12:10:00|5064|5062|5067|5066|5069|5068|5064|5062|873
1753877700000|2025-07-30 12:15:00|5066|5065|5058|5057|5066|5066|5052|5051|2432
1753878000000|2025-07-30 12:20:00|5059|5058|5064|5063|5065|5064|5057|5055|1289
1753878300000|2025-07-30 12:25:00|5065|5064|5064|5062|5069|5068|5063|5062|1128
1753878600000|2025-07-30 12:30:00|5066|5061|5067|5066|5071|5069|5061|5059|1274
1753878900000|2025-07-30 12:35:00|5068|5067|5073|5072|5073|5072|5065|5063|1001
1753879200000|2025-07-30 12:40:00|5074|5073|5088|5087|5090|5089|5074|5073|3355
1753879500000|2025-07-30 12:45:00|5089|5088|5080|5079|5089|5088|5080|5079|1178
1753879800000|2025-07-30 12:50:00|5079|5078|5090|5089|5090|5089|5078|5077|685
1753880100000|2025-07-30 12:55:00|5091|5090|5087|5085|5091|5090|5086|5084|878
1753880400000|2025-07-30 13:00:00|5085|5084|5084|5082|5086|5085|5082|5081|884
1753880700000|2025-07-30 13:05:00|5083|5081|5084|5083|5089|5088|5081|5080|1142
1753881000000|2025-07-30 13:10:00|5083|5082|5093|5091|5094|5093|5083|5082|1376
1753881300000|2025-07-30 13:15:00|5092|5092|5092|5091|5095|5093|5090|5089|1550
1753881600000|2025-07-30 13:20:00|5093|5092|5091|5090|5093|5092|5087|5086|1510
1753881900000|2025-07-30 13:25:00|5092|5091|5098|5097|5100|5099|5091|5090|3407
1753882200000|2025-07-30 13:30:00|5099|5096|5104|5103|5105|5104|5094|5093|3220
1753882500000|2025-07-30 13:35:00|5105|5104|5114|5113|5114|5113|5104|5103|1804
1753882800000|2025-07-30 13:40:00|5113|5112|5102|5100|5115|5114|5100|5098|1884
1753883100000|2025-07-30 13:45:00|5103|5101|5102|5101|5107|5106|5101|5100|1890
1753883400000|2025-07-30 13:50:00|5101|5100|5091|5090|5101|5100|5089|5088|3015
1753883700000|2025-07-30 13:55:00|5092|5091|5085|5083|5092|5091|5082|5080|1288
1753884000000|2025-07-30 14:00:00|5084|5082|5086|5085|5091|5089|5083|5082|1547
1753884300000|2025-07-30 14:05:00|5087|5086|5083|5082|5089|5087|5083|5081|1995
1753884600000|2025-07-30 14:10:00|5082|5081|5082|5081|5082|5081|5077|5076|1260
1753884900000|2025-07-30 14:15:00|5081|5080|5081|5080|5082|5081|5076|5075|1666
1753885200000|2025-07-30 14:20:00|5080|5079|5080|5079|5082|5081|5076|5075|2664
1753885500000|2025-07-30 14:25:00|5081|5080|5080|5079|5083|5082|5078|5077|1168
1753885800000|2025-07-30 14:30:00|5081|5080|5082|5081|5083|5082|5075|5074|3678
1753886100000|2025-07-30 14:35:00|5083|5082|5081|5080|5083|5082|5080|5079|1584
1753886400000|2025-07-30 14:40:00|5082|5079|5085|5083|5085|5084|5079|5078|2361
1753886700000|2025-07-30 14:45:00|5086|5084|5086|5085|5090|5088|5085|5084|634
1753887000000|2025-07-30 14:50:00|5087|5086|5090|5089|5091|5090|5087|5085|1258
1753887300000|2025-07-30 14:55:00|5089|5088|5087|5086|5089|5088|5086|5085|1703
1753887600000|2025-07-30 15:00:00|5088|5087|5096|5095|5100|5099|5088|5087|3136
1753887900000|2025-07-30 15:05:00|5097|5096|5095|5094|5097|5096|5095|5094|2421
1753888200000|2025-07-30 15:10:00|5096|5095|5086|5085|5096|5095|5085|5083|553
1753888500000|2025-07-30 15:15:00|5085|5084|5083|5082|5086|5085|5083|5082|795
1753888800000|2025-07-30 15:20:00|5084|5083|5084|5083|5084|5083|5082|5081|910
1753889100000|2025-07-30 15:25:00|5085|5084|5090|5089|5090|5089|5085|5084|1258
1753945200000|2025-07-31 07:00:00|5106|5099|5090|5087|5106|5102|5079|5074|3387
1753945500000|2025-07-31 07:05:00|5089|5088|5104|5101|5105|5102|5088|5085|2101
1753945800000|2025-07-31 07:10:00|5103|5100|5090|5087|5111|5109|5089|5086|1783
1753946100000|2025-07-31 07:15:00|5093|5089|5098|5095|5101|5099|5091|5089|2967
1753946400000|2025-07-31 07:20:00|5097|5096|5096|5094|5102|5100|5095|5092|1453
1753946700000|2025-07-31 07:25:00|5098|5095|5106|5104|5109|5107|5096|5094|1587
1753947000000|2025-07-31 07:30:00|5107|5105|5101|5100|5107|5106|5096|5094|1354
1753947300000|2025-07-31 07:35:00|5100|5099|5098|5096|5101|5100|5095|5094|1829
1753947600000|2025-07-31 07:40:00|5099|5097|5095|5093|5100|5099|5094|5091|626
1753947900000|2025-07-31 07:45:00|5094|5092|5091|5089|5098|5097|5091|5089|1091
1753948200000|2025-07-31 07:50:00|5090|5087|5084|5081|5091|5089|5084|5081|1230
1753948500000|2025-07-31 07:55:00|5086|5084|5081|5079|5088|5086|5080|5078|1681
1753948800000|2025-07-31 08:00:00|5080|5078|5075|5073|5081|5079|5070|5069|1055
1753949100000|2025-07-31 08:05:00|5074|5071|5074|5073|5075|5073|5069|5067|689
1753949400000|2025-07-31 08:10:00|5075|5074|5068|5067|5075|5074|5066|5064|686
1753949700000|2025-07-31 08:15:00|5069|5066|5070|5068|5071|5070|5066|5065|1165
1753950000000|2025-07-31 08:20:00|5071|5069|5066|5064|5071|5069|5063|5062|1362
1753950300000|2025-07-31 08:25:00|5067|5065|5070|5068|5072|5071|5067|5064|1223
1753950600000|2025-07-31 08:30:00|5069|5067|5063|5061|5069|5067|5062|5061|223
1753950900000|2025-07-31 08:35:00|5062|5062|5067|5066|5068|5066|5060|5059|848
1753951200000|2025-07-31 08:40:00|5066|5065|5060|5058|5066|5065|5059|5058|1700
1753951500000|2025-07-31 08:45:00|5059|5059|5059|5057|5063|5062|5058|5057|1577
1753951800000|2025-07-31 08:50:00|5058|5056|5049|5048|5058|5056|5047|5046|1959
1753952100000|2025-07-31 08:55:00|5050|5047|5049|5047|5053|5052|5047|5045|1653
1753952400000|2025-07-31 09:00:00|5050|5048|5048|5046|5054|5052|5047|5046|2038
1753952700000|2025-07-31 09:05:00|5047|5047|5044|5043|5053|5051|5044|5043|1844
1753953000000|2025-07-31 09:10:00|5045|5044|5042|5041|5047|5046|5042|5041|1188
1753953300000|2025-07-31 09:15:00|5041|5040|5039|5037|5043|5041|5037|5036|1789
1753953600000|2025-07-31 09:20:00|5040|5038|5037|5036|5044|5043|5037|5036|1260
1753953900000|2025-07-31 09:25:00|5038|5035|5040|5039|5043|5041|5038|5035|1491
1753954200000|2025-07-31 09:30:00|5041|5038|5038|5037|5042|5041|5037|5036|1451
1753954500000|2025-07-31 09:35:00|5039|5038|5047|5046|5048|5046|5038|5037|1209
1753954800000|2025-07-31 09:40:00|5048|5047|5047|5046|5049|5048|5043|5042|1681
1753955100000|2025-07-31 09:45:00|5048|5045|5045|5044|5048|5046|5044|5042|1314
1753955400000|2025-07-31 09:50:00|5046|5045|5049|5048|5050|5049|5045|5044|4501
1753955700000|2025-07-31 09:55:00|5050|5049|5047|5046|5053|5052|5047|5046|4072
1753956000000|2025-07-31 10:00:00|5048|5047|5055|5054|5055|5054|5047|5047|1684
1753956300000|2025-07-31 10:05:00|5056|5055|5053|5052|5058|5056|5052|5051|1059
1753956600000|2025-07-31 10:10:00|5052|5051|5053|5051|5053|5052|5049|5048|1660
1753956900000|2025-07-31 10:15:00|5052|5052|5050|5049|5053|5052|5050|5049|1197
1753957200000|2025-07-31 10:20:00|5049|5048|5041|5039|5049|5048|5040|5039|946
1753957500000|2025-07-31 10:25:00|5040|5040|5039|5038|5042|5041|5039|5038|745
1753957800000|2025-07-31 10:30:00|5040|5039|5044|5042|5044|5043|5036|5035|2079
1753958100000|2025-07-31 10:35:00|5043|5041|5038|5037|5043|5042|5038|5037|1592
1753958400000|2025-07-31 10:40:00|5037|5036|5037|5036|5040|5039|5036|5035|669
1753958700000|2025-07-31 10:45:00|5038|5035|5037|5036|5038|5036|5035|5034|678
1753959000000|2025-07-31 10:50:00|5036|5035|5030|5029|5036|5035|5029|5028|1152
1753959300000|2025-07-31 10:55:00|5031|5030|5025|5024|5031|5030|5024|5022|1522
1753959600000|2025-07-31 11:00:00|5026|5023|5032|5031|5033|5031|5026|5023|1984
1753959900000|2025-07-31 11:05:00|5033|5032|5033|5031|5035|5034|5031|5030|1570
1753960200000|2025-07-31 11:10:00|5032|5032|5036|5035|5037|5036|5031|5029|1555
1753960500000|2025-07-31 11:15:00|5037|5036|5034|5033|5037|5036|5034|5033|922
1753960800000|2025-07-31 11:20:00|5035|5034|5041|5040|5041|5040|5034|5033|942
1753961100000|2025-07-31 11:25:00|5042|5039|5040|5038|5043|5041|5039|5038|967
1753961400000|2025-07-31 11:30:00|5039|5037|5040|5038|5040|5038|5036|5035|846
1753961700000|2025-07-31 11:35:00|5039|5036|5038|5036|5040|5037|5036|5035|1088
1753962000000|2025-07-31 11:40:00|5037|5037|5033|5031|5037|5037|5031|5029|421
1753962300000|2025-07-31 11:45:00|5032|5030|5037|5036|5038|5036|5031|5030|374
1753962600000|2025-07-31 11:50:00|5038|5035|5035|5033|5040|5039|5034|5033|1088
1753962900000|2025-07-31 11:55:00|5034|5034|5035|5033|5038|5036|5034|5033|1901
1753963200000|2025-07-31 12:00:00|5036|5034|5034|5033|5036|5035|5032|5031|3648
1753963500000|2025-07-31 12:05:00|5035|5034|5035|5033|5037|5036|5033|5031|1802
1753963800000|2025-07-31 12:10:00|5036|5035|5031|5029|5037|5036|5030|5028|2782
1753964100000|2025-07-31 12:15:00|5032|5030|5035|5034|5037|5036|5031|5030|3610
1753964400000|2025-07-31 12:20:00|5036|5033|5033|5032|5036|5033|5029|5028|3127
1753964700000|2025-07-31 12:25:00|5032|5031|5033|5032|5033|5032|5030|5029|1414
1753965000000|2025-07-31 12:30:00|5034|5033|5031|5029|5038|5036|5030|5029|2496
1753965300000|2025-07-31 12:35:00|5030|5030|5029|5028|5030|5030|5026|5025|1863
1753965600000|2025-07-31 12:40:00|5030|5029|5030|5029|5034|5032|5029|5028|1995
1753965900000|2025-07-31 12:45:00|5029|5028|5030|5029|5035|5034|5028|5027|2533
1753966200000|2025-07-31 12:50:00|5031|5028|5022|5021|5031|5030|5022|5021|1473
1753966500000|2025-07-31 12:55:00|5024|5023|5025|5024|5026|5025|5022|5021|3873
1753966800000|2025-07-31 13:00:00|5026|5025|5026|5025|5029|5027|5026|5024|1568
1753967100000|2025-07-31 13:05:00|5025|5024|5026|5025|5027|5026|5024|5023|1281
1753967400000|2025-07-31 13:10:00|5025|5024|5028|5026|5034|5032|5024|5022|3103
1753967700000|2025-07-31 13:15:00|5026|5027|5018|5016|5028|5027|5018|5016|2673
1753968000000|2025-07-31 13:20:00|5017|5015|5020|5019|5021|5019|5015|5014|2454
1753968300000|2025-07-31 13:25:00|5019|5018|5022|5021|5023|5022|5014|5013|2131
1753968600000|2025-07-31 13:30:00|5024|5023|5010|5009|5024|5023|5008|5007|8407
1753968900000|2025-07-31 13:35:00|5009|5008|5013|5012|5017|5016|5009|5008|5736
1753969200000|2025-07-31 13:40:00|5014|5011|5007|5005|5014|5011|5002|5001|4355
1753969500000|2025-07-31 13:45:00|5008|5006|5014|5012|5017|5015|5004|5003|5564
1753969800000|2025-07-31 13:50:00|5013|5013|5028|5026|5028|5026|5013|5013|3230
1753970100000|2025-07-31 13:55:00|5026|5025|5021|5019|5030|5028|5021|5019|3159
1753970400000|2025-07-31 14:00:00|5023|5020|5031|5030|5035|5034|5023|5020|4327
1753970700000|2025-07-31 14:05:00|5030|5029|5028|5027|5034|5032|5026|5024|4198
1753971000000|2025-07-31 14:10:00|5029|5026|5029|5028|5031|5029|5023|5022|4026
1753971300000|2025-07-31 14:15:00|5031|5029|5030|5029|5032|5031|5025|5024|1864
1753971600000|2025-07-31 14:20:00|5031|5030|5031|5030|5033|5032|5025|5023|2560
1753971900000|2025-07-31 14:25:00|5030|5029|5022|5020|5033|5032|5022|5020|3007
1753972200000|2025-07-31 14:30:00|5021|5021|5025|5024|5030|5029|5020|5018|6781
1753972500000|2025-07-31 14:35:00|5024|5023|5030|5029|5032|5031|5024|5022|3628
1753972800000|2025-07-31 14:40:00|5031|5030|5040|5039|5042|5041|5028|5027|4563
1753973100000|2025-07-31 14:45:00|5039|5038|5032|5031|5039|5038|5032|5031|2109
1753973400000|2025-07-31 14:50:00|5033|5032|5030|5029|5034|5033|5025|5023|4742
1753973700000|2025-07-31 14:55:00|5031|5030|5035|5034|5037|5036|5031|5030|7344
1753974000000|2025-07-31 15:00:00|5034|5033|5038|5037|5039|5038|5034|5033|4123
1753974300000|2025-07-31 15:05:00|5037|5036|5039|5038|5043|5042|5037|5036|1679
1753974600000|2025-07-31 15:10:00|5038|5037|5026|5025|5038|5037|5025|5024|5463
1753974900000|2025-07-31 15:15:00|5027|5026|5028|5027|5029|5028|5021|5020|3188
1753975200000|2025-07-31 15:20:00|5027|5026|5026|5025|5034|5032|5025|5024|6051
1753975500000|2025-07-31 15:25:00|5027|5026|5029|5028|5029|5028|5025|5024|3558
1754031600000|2025-08-01 07:00:00|4990|4985.5|4972|4969|4991.5|4987.5|4970|4968|4225
1754031900000|2025-08-01 07:05:00|4971|4969.5|4978|4976|4985.5|4982.5|4971|4969.5|5617
1754032200000|2025-08-01 07:10:00|4977|4975|4973|4971|4980|4977.5|4965.5|4963|1966
1754032500000|2025-08-01 07:15:00|4972|4970|4952.5|4950.5|4972|4970|4952.5|4950.5|4774
1754032800000|2025-08-01 07:20:00|4951|4950|4950.5|4949|4956|4954|4947|4945.5|3864
1754033100000|2025-08-01 07:25:00|4950|4947.5|4933|4931.5|4950|4947.5|4933|4931.5|3936
1754033400000|2025-08-01 07:30:00|4932|4932|4941|4939.5|4943.5|4942|4929|4928|5826
1754033700000|2025-08-01 07:35:00|4942.5|4940|4935.5|4934|4943.5|4941.5|4934.5|4932.5|2756
1754034000000|2025-08-01 07:40:00|4936.5|4934.5|4936.5|4935|4942.5|4940.5|4935|4934|1781
1754034300000|2025-08-01 07:45:00|4937.5|4936|4929.5|4928|4941.5|4939.5|4928|4927.5|1700
1754034600000|2025-08-01 07:50:00|4929|4927.5|4933|4931.5|4934|4932.5|4926.5|4925.5|2313
1754034900000|2025-08-01 07:55:00|4932|4931|4931|4929|4935.5|4934.5|4929|4928.5|2562
1754035200000|2025-08-01 08:00:00|4932.5|4931.5|4929|4927.5|4935|4934|4928|4926.5|1446
1754035500000|2025-08-01 08:05:00|4928|4927|4918.5|4917.5|4929|4927|4917|4916|3680
1754035800000|2025-08-01 08:10:00|4918|4917|4923|4921.5|4923|4921.5|4912.5|4912|4452
1754036100000|2025-08-01 08:15:00|4926|4924.5|4930.5|4929.5|4931|4930|4921|4920.5|3258
1754036400000|2025-08-01 08:20:00|4931.5|4930.5|4927.5|4927|4932|4930.5|4927|4925.5|3126
1754036700000|2025-08-01 08:25:00|4928.5|4927.5|4918|4917|4928.5|4927.5|4917|4916|3110
1754037000000|2025-08-01 08:30:00|4917|4917.5|4911.5|4910.5|4920.5|4919|4911|4910|3000
1754037300000|2025-08-01 08:35:00|4911|4911|4916.5|4915.5|4918|4917|4911|4910|1224
1754037600000|2025-08-01 08:40:00|4916|4916|4915.5|4915|4922.5|4921.5|4914|4913.5|2934
1754037900000|2025-08-01 08:45:00|4915|4914|4911|4910.5|4916|4915.5|4911|4910.5|10458
1754038200000|2025-08-01 08:50:00|4910|4910|4912|4911.5|4915|4914|4907.5|4907|2705
1754038500000|2025-08-01 08:55:00|4911.5|4911|4915|4913.5|4916|4915.5|4911.5|4911|3729
1754038800000|2025-08-01 09:00:00|4914|4914|4920|4919|4920|4919|4913|4912|5951
1754039100000|2025-08-01 09:05:00|4921|4920|4915|4914.5|4921.5|4920.5|4915|4913.5|1671
1754039400000|2025-08-01 09:10:00|4915.5|4915|4912.5|4911.5|4916.5|4915|4911.5|4910|2683
1754039700000|2025-08-01 09:15:00|4912|4911|4909.5|4908.5|4914|4912.5|4906|4905.5|2088
1754040000000|2025-08-01 09:20:00|4910|4909|4912|4911|4912|4911.5|4906|4905.5|2807
1754040300000|2025-08-01 09:25:00|4913|4911.5|4909|4908|4916|4914.5|4907.5|4906|2899
1754040600000|2025-08-01 09:30:00|4908.5|4908.5|4909.5|4908.5|4912|4911|4906.5|4905.5|943
1754040900000|2025-08-01 09:35:00|4909|4909|4910|4909.5|4914.5|4913.5|4909|4908|2496
1754041200000|2025-08-01 09:40:00|4909.5|4909|4914.5|4914|4915|4914|4909|4908|920
1754041500000|2025-08-01 09:45:00|4914|4913|4909.5|4909|4915.5|4914.5|4909|4908.5|2009
1754041800000|2025-08-01 09:50:00|4910|4908.5|4904.5|4904|4911|4910|4903|4902.5|10268
1754042100000|2025-08-01 09:55:00|4905|4904.5|4902.5|4902|4907.5|4906.5|4902.5|4901.5|8429
1754042400000|2025-08-01 10:00:00|4902|4901.5|4895|4894|4903|4902.5|4894|4893|2168
1754042700000|2025-08-01 10:05:00|4894.5|4894.5|4891.5|4890.5|4895|4894.5|4887|4886|2059
1754043000000|2025-08-01 10:10:00|4892|4891|4890.5|4890|4892|4891|4888|4887.5|2637
1754043300000|2025-08-01 10:15:00|4889.5|4888.5|4886|4885|4889.5|4888.5|4884.5|4884|2482
1754043600000|2025-08-01 10:20:00|4887|4886|4877|4876|4887.5|4887|4875|4874.5|2985
1754043900000|2025-08-01 10:25:00|4878|4877|4878.5|4878|4880|4879.5|4878|4877|1234
1754044200000|2025-08-01 10:30:00|4878|4877|4874|4873|4879|4878|4872|4871.5|2796
1754044500000|2025-08-01 10:35:00|4873.5|4872.5|4866|4865.5|4873.5|4872.5|4865|4864.5|1465
1754044800000|2025-08-01 10:40:00|4865.5|4865|4869|4868.5|4869.5|4868.5|4863|4862|3024
1754045100000|2025-08-01 10:45:00|4868.5|4868|4865.5|4865|4868.5|4868|4863.5|4862.5|3254
1754045400000|2025-08-01 10:50:00|4866|4864.5|4860|4859|4866|4865|4860|4859|3424
1754045700000|2025-08-01 10:55:00|4859.5|4858.5|4858|4857|4860.5|4859.5|4855|4854.5|1959
1754046000000|2025-08-01 11:00:00|4858.5|4857.5|4859|4858|4865.5|4865|4858|4857.5|2966
1754046300000|2025-08-01 11:05:00|4858.5|4857.5|4863|4862.5|4865.5|4864.5|4858.5|4857.5|2671
1754046600000|2025-08-01 11:10:00|4862.5|4862|4863.5|4862.5|4865.5|4864.5|4862.5|4862|1056
1754046900000|2025-08-01 11:15:00|4864|4863|4871|4870.5|4872.5|4871.5|4860.5|4860|2404
1754047200000|2025-08-01 11:20:00|4870.5|4870|4868|4867.5|4871.5|4871|4868|4867.5|1716
1754047500000|2025-08-01 11:25:00|4868.5|4868|4866|4865|4870|4868.5|4866|4865|630
1754047800000|2025-08-01 11:30:00|4866.5|4865.5|4865.5|4864.5|4870|4869|4865|4864.5|1932
1754048100000|2025-08-01 11:35:00|4867|4865.5|4867|4866.5|4870|4869|4866|4865|2232
1754048400000|2025-08-01 11:40:00|4866.5|4866|4865|4864|4867|4866|4863|4862.5|1235
1754048700000|2025-08-01 11:45:00|4864.5|4863.5|4865.5|4865|4866.5|4865.5|4861.5|4861|1003
1754049000000|2025-08-01 11:50:00|4865|4864.5|4863.5|4863|4867|4866|4860|4859.5|3209
1754049300000|2025-08-01 11:55:00|4863|4862.5|4867.5|4866.5|4868|4867|4862|4861.5|1531
1754049600000|2025-08-01 12:00:00|4868|4867|4862.5|4862|4870.5|4869|4861|4859.5|2489
1754049900000|2025-08-01 12:05:00|4862|4861.5|4862|4861|4862.5|4862|4857|4856|1633
1754050200000|2025-08-01 12:10:00|4861.5|4861.5|4859.5|4858.5|4866|4864.5|4858|4857.5|2884
1754050500000|2025-08-01 12:15:00|4859|4857.5|4867|4866|4867|4866|4859|4857.5|2521
1754050800000|2025-08-01 12:20:00|4866.5|4865.5|4865|4864|4868.5|4867.5|4862.5|4862|2075
1754051100000|2025-08-01 12:25:00|4864.5|4863.5|4867.5|4866|4867.5|4867|4861|4860|2556
1754051400000|2025-08-01 12:30:00|4868.5|4867.5|4846|4844.5|4868.5|4867.5|4844.5|4844|4937
1754051700000|2025-08-01 12:35:00|4845.5|4845|4861.5|4860.5|4865.5|4864|4845|4845|4594
1754052000000|2025-08-01 12:40:00|4861|4860|4871.5|4871|4873|4872|4861|4859.5|1582
1754052300000|2025-08-01 12:45:00|4871|4870|4871.5|4871|4875.5|4875|4869|4868|4346
1754052600000|2025-08-01 12:50:00|4871|4870.5|4863.5|4863|4871|4871|4856|4855|1894
1754052900000|2025-08-01 12:55:00|4863|4862.5|4865|4864.5|4868|4867|4860.5|4860|3076
1754053200000|2025-08-01 13:00:00|4865.5|4865|4860.5|4860|4868.5|4868|4860.5|4860|2470
1754053500000|2025-08-01 13:05:00|4861|4858.5|4844.5|4843.5|4861|4858.5|4843|4842|2178
1754053800000|2025-08-01 13:10:00|4844|4842.5|4844|4843|4848.5|4847|4841|4840.5|1126
1754054100000|2025-08-01 13:15:00|4844.5|4843.5|4850|4849.5|4852.5|4851.5|4844.5|4843|1882
1754054400000|2025-08-01 13:20:00|4849.5|4848.5|4841.5|4841|4849.5|4848.5|4841|4840.5|3713
1754054700000|2025-08-01 13:25:00|4841|4840.5|4846|4845|4846.5|4845|4837.5|4836.5|4946
1754055000000|2025-08-01 13:30:00|4846.5|4844.5|4831.5|4831|4850.5|4849.5|4827|4826|8401
1754055300000|2025-08-01 13:35:00|4831|4830|4827|4826.5|4837|4836|4823|4822|6232
1754055600000|2025-08-01 13:40:00|4826.5|4825.5|4821.5|4820|4831.5|4830.5|4818.5|4817.5|7506
1754055900000|2025-08-01 13:45:00|4819.5|4819|4816.5|4815.5|4829.5|4828.5|4814.5|4813.5|5907
1754056200000|2025-08-01 13:50:00|4815.5|4815|4812|4811|4826|4825|4810.5|4809.5|5237
1754056500000|2025-08-01 13:55:00|4811.5|4810.5|4807|4806.5|4817|4816|4805.5|4805|5069
1754056800000|2025-08-01 14:00:00|4805.5|4804.5|4819|4818|4820.5|4820|4802|4801.5|6050
1754057100000|2025-08-01 14:05:00|4818.5|4817.5|4813|4812|4818.5|4817.5|4801|4800|6641
1754057400000|2025-08-01 14:10:00|4812.5|4811.5|4809|4808.5|4813|4812|4807|4806|5166
1754057700000|2025-08-01 14:15:00|4808.5|4808|4811.5|4811|4823|4822|4808.5|4807.5|6007
1754058000000|2025-08-01 14:20:00|4812|4810.5|4818|4817.5|4820.5|4819|4810|4809.5|6709
1754058300000|2025-08-01 14:25:00|4818.5|4818|4833|4832|4833.5|4832.5|4813.5|4812|6127
1754058600000|2025-08-01 14:30:00|4832.5|4832.5|4829|4828|4838|4837|4824.5|4824|7220
1754058900000|2025-08-01 14:35:00|4828.5|4827|4822.5|4821.5|4832|4831.5|4821|4820|6483
1754059200000|2025-08-01 14:40:00|4823.5|4823|4814.5|4814|4824|4823|4811.5|4811|4019
1754059500000|2025-08-01 14:45:00|4815.5|4815|4832|4831.5|4836|4835|4815.5|4815|7229
1754059800000|2025-08-01 14:50:00|4832.5|4832|4836.5|4835.5|4838|4837.5|4829.5|4828.5|4943
1754060100000|2025-08-01 14:55:00|4836|4835|4828.5|4827.5|4841.5|4840.5|4827.5|4826.5|5691
1754060400000|2025-08-01 15:00:00|4829|4828|4834.5|4833.5|4836|4835.5|4828.5|4828|8846
1754060700000|2025-08-01 15:05:00|4833.5|4833|4838|4837|4848.5|4848|4833|4832.5|11282
1754061000000|2025-08-01 15:10:00|4837.5|4835.5|4835|4834.5|4841|4840|4834|4833.5|5816
1754061300000|2025-08-01 15:15:00|4834|4833.5|4835.5|4834.5|4841|4840.5|4831.5|4830.5|4993
1754061600000|2025-08-01 15:20:00|4836.5|4835|4841|4840|4843|4842|4836.5|4835|4086
1754061900000|2025-08-01 15:25:00|4840.5|4840.5|4837.5|4836.5|4843.5|4842.5|4837|4836|4311
1754290800000|2025-08-04 07:00:00|4948|4942|4934|4931.5|4959|4955|4923|4921.5|16754
1754291100000|2025-08-04 07:05:00|4934.5|4932.5|4922|4921|4934.5|4932.5|4915|4913|8269
1754291400000|2025-08-04 07:10:00|4923.5|4922.5|4923.5|4923|4931|4930|4921.5|4920.5|4308
1754291700000|2025-08-04 07:15:00|4923|4922.5|4902.5|4901.5|4923|4922.5|4901|4899.5|4327
1754292000000|2025-08-04 07:20:00|4903|4902|4901|4900.5|4910.5|4909|4901|4900.5|3042
1754292300000|2025-08-04 07:25:00|4899.5|4898.5|4902.5|4902|4905.5|4904.5|4898|4897|2984
1754292600000|2025-08-04 07:30:00|4902|4901.5|4910|4909.5|4911|4910|4900.5|4899.5|4568
1754292900000|2025-08-04 07:35:00|4910.5|4910|4908|4907|4913.5|4913|4906.5|4905.5|3416
1754293200000|2025-08-04 07:40:00|4908.5|4907.5|4913.5|4912.5|4919|4918|4908.5|4907|4808
1754293500000|2025-08-04 07:45:00|4913|4912|4917|4916|4919|4918|4912|4911.5|2348
1754293800000|2025-08-04 07:50:00|4917.5|4916.5|4912.5|4912|4922|4920.5|4912.5|4912|5354
1754294100000|2025-08-04 07:55:00|4912|4911.5|4908.5|4907.5|4915|4914|4907|4906|4055
1754294400000|2025-08-04 08:00:00|4910|4909.5|4924|4922.5|4929.5|4928.5|4910|4909|3442
1754294700000|2025-08-04 08:05:00|4923.5|4922|4918.5|4917.5|4926|4924.5|4917.5|4916.5|2117
1754295000000|2025-08-04 08:10:00|4918|4917|4931.5|4930.5|4933|4932|4917.5|4917|2202
1754295300000|2025-08-04 08:15:00|4931|4930|4933|4932|4933.5|4932.5|4927.5|4927|1542
1754295600000|2025-08-04 08:20:00|4932|4931.5|4929.5|4928|4933|4932|4929|4928|2703
1754295900000|2025-08-04 08:25:00|4929|4927|4930|4928.5|4932|4930.5|4926.5|4926|1710
1754296200000|2025-08-04 08:30:00|4929.5|4927.5|4926|4925|4929.5|4927.5|4923|4922.5|1807
1754296500000|2025-08-04 08:35:00|4926.5|4925.5|4928.5|4928|4934.5|4933.5|4926|4925.5|1179
1754296800000|2025-08-04 08:40:00|4928|4927.5|4924.5|4923.5|4928|4927.5|4920.5|4920|1229
1754297100000|2025-08-04 08:45:00|4923.5|4923|4931|4930|4931|4930|4920|4919.5|1270
1754297400000|2025-08-04 08:50:00|4930.5|4928.5|4934|4933.5|4935.5|4934.5|4929.5|4928.5|608
1754297700000|2025-08-04 08:55:00|4934.5|4934|4934|4933|4940|4939|4930|4929|3027
1754298000000|2025-08-04 09:00:00|4933.5|4933.5|4946|4945.5|4948|4947|4933.5|4933|3927
1754298300000|2025-08-04 09:05:00|4946.5|4945|4950|4949|4951|4950|4944.5|4944|2177
1754298600000|2025-08-04 09:10:00|4949.5|4950|4951.5|4950|4952|4951|4947|4946.5|3459
1754298900000|2025-08-04 09:15:00|4951|4952.5|4952|4951|4953|4952.5|4950|4949|3185
1754299200000|2025-08-04 09:20:00|4954|4953|4955|4954|4956|4955|4952|4950.5|3975
1754299500000|2025-08-04 09:25:00|4954.5|4953.5|4955|4954|4955.5|4954.5|4950.5|4950|3810
1754299800000|2025-08-04 09:30:00|4956|4954.5|4960.5|4959.5|4961|4960.5|4955.5|4954|4199
1754300100000|2025-08-04 09:35:00|4962|4960|4968.5|4967.5|4970.5|4970|4962|4960|2710
1754300400000|2025-08-04 09:40:00|4968|4968|4963|4962.5|4971|4970|4963|4962.5|2483
1754300700000|2025-08-04 09:45:00|4962.5|4961.5|4971.5|4970.5|4972|4971|4962|4961.5|1844
1754301000000|2025-08-04 09:50:00|4972|4970|4974|4973|4974|4973.5|4971|4970|3245
1754301300000|2025-08-04 09:55:00|4973.5|4974|4967|4966|4975.5|4975|4966.5|4965.5|8125
1754301600000|2025-08-04 10:00:00|4965.5|4965|4964.5|4963.5|4972|4970.5|4964|4963|3139
1754301900000|2025-08-04 10:05:00|4965|4964|4969|4968.5|4969.5|4968.5|4965|4964|2135
1754302200000|2025-08-04 10:10:00|4969.5|4968|4965|4964|4969.5|4968.5|4963.5|4963|1452
1754302500000|2025-08-04 10:15:00|4964|4963.5|4963.5|4963|4967|4966|4961.5|4961|1399
1754302800000|2025-08-04 10:20:00|4964|4962|4961.5|4961|4970|4969|4961|4960|2064
1754303100000|2025-08-04 10:25:00|4960|4960.5|4964.5|4963.5|4964.5|4963.5|4960|4959|894
1754303400000|2025-08-04 10:30:00|4965|4964.5|4966.5|4965.5|4967.5|4966.5|4963.5|4963|1119
1754303700000|2025-08-04 10:35:00|4966|4965|4961|4960.5|4968|4967.5|4960.5|4960|1828
1754304000000|2025-08-04 10:40:00|4959.5|4958|4964|4963|4967|4966|4959|4958|1439
1754304300000|2025-08-04 10:45:00|4963.5|4962.5|4962.5|4961.5|4964|4963|4961|4960|1519
1754304600000|2025-08-04 10:50:00|4964|4963|4960|4959.5|4965|4964|4960|4959|950
1754304900000|2025-08-04 10:55:00|4960.5|4959|4961|4959.5|4961.5|4960.5|4959.5|4959|1568
1754305200000|2025-08-04 11:00:00|4960.5|4959|4955|4954|4961|4960|4953.5|4953|2492
1754305500000|2025-08-04 11:05:00|4954.5|4953.5|4956.5|4955.5|4958.5|4957.5|4954|4953.5|1499
1754305800000|2025-08-04 11:10:00|4956|4956|4959|4958.5|4959|4958.5|4954|4953.5|1750
1754306100000|2025-08-04 11:15:00|4959.5|4959|4957|4956.5|4960.5|4959.5|4956.5|4955.5|1474
1754306400000|2025-08-04 11:20:00|4956.5|4956|4954|4953.5|4958|4957|4954|4953.5|1022
1754306700000|2025-08-04 11:25:00|4955|4954|4957.5|4956.5|4959|4958|4954|4953.5|344
1754307000000|2025-08-04 11:30:00|4957|4957|4963|4962|4963|4962.5|4957|4957|803
1754307300000|2025-08-04 11:35:00|4962.5|4962.5|4967|4966|4968|4967|4962.5|4962.5|1730
1754307600000|2025-08-04 11:40:00|4968|4966.5|4965|4964|4968.5|4968|4965|4964|1322
1754307900000|2025-08-04 11:45:00|4964.5|4964.5|4962.5|4961.5|4966.5|4966|4961|4960.5|1975
1754308200000|2025-08-04 11:50:00|4963|4962|4962|4961|4964|4963|4961.5|4961|565
1754308500000|2025-08-04 11:55:00|4961.5|4960.5|4959|4958.5|4962|4961.5|4957|4956.5|1622
1754308800000|2025-08-04 12:00:00|4959.5|4958|4961|4960|4966.5|4965.5|4959.5|4958|2022
1754309100000|2025-08-04 12:05:00|4962|4961|4962|4961|4962|4961|4959.5|4958.5|583
1754309400000|2025-08-04 12:10:00|4961.5|4960.5|4966|4965|4966|4965|4961|4960.5|985
1754309700000|2025-08-04 12:15:00|4965.5|4964.5|4967.5|4967|4969|4967.5|4964|4962.5|1816
1754310000000|2025-08-04 12:20:00|4968|4967.5|4968|4967|4968.5|4968|4963.5|4962.5|1458
1754310300000|2025-08-04 12:25:00|4969|4968.5|4968|4967|4972.5|4971|4968|4967|2020
1754310600000|2025-08-04 12:30:00|4967.5|4966.5|4970|4969.5|4970|4969.5|4967|4965.5|2133
1754310900000|2025-08-04 12:35:00|4969.5|4969|4974|4973.5|4974.5|4973.5|4969.5|4969|572
1754311200000|2025-08-04 12:40:00|4975|4973|4976|4975|4978|4977|4974.5|4973|1274
1754311500000|2025-08-04 12:45:00|4975.5|4974|4976|4975|4978|4977|4975|4973.5|1542
1754311800000|2025-08-04 12:50:00|4976.5|4975.5|4975.5|4974.5|4976.5|4975.5|4974|4973.5|1256
1754312100000|2025-08-04 12:55:00|4975|4974|4976.5|4975.5|4977|4975.5|4971.5|4971|1676
1754312400000|2025-08-04 13:00:00|4975|4973.5|4972.5|4971.5|4975|4973.5|4971.5|4971|1474
1754312700000|2025-08-04 13:05:00|4972|4972|4975.5|4974.5|4975.5|4974.5|4972|4971.5|296
1754313000000|2025-08-04 13:10:00|4976|4975|4974.5|4973.5|4977|4976|4973|4972|2753
1754313300000|2025-08-04 13:15:00|4974|4973|4973|4972|4975|4973.5|4971.5|4970.5|2438
1754313600000|2025-08-04 13:20:00|4972.5|4971.5|4976.5|4975.5|4976.5|4975.5|4971.5|4970.5|1963
1754313900000|2025-08-04 13:25:00|4976|4976|4965|4964|4976|4976|4964.5|4963.5|2795
1754314200000|2025-08-04 13:30:00|4967.5|4967|4960.5|4959|4970|4968.5|4959|4958.5|5163
1754314500000|2025-08-04 13:35:00|4960|4959.5|4969.5|4968.5|4974|4972.5|4960|4959.5|4582
1754314800000|2025-08-04 13:40:00|4969|4968|4970.5|4970|4975|4974|4968.5|4967.5|2776
1754315100000|2025-08-04 13:45:00|4969.5|4968.5|4968|4967.5|4973.5|4972.5|4962.5|4961.5|4924
1754315400000|2025-08-04 13:50:00|4967.5|4967|4965.5|4965|4969|4968|4965|4964.5|2176
1754315700000|2025-08-04 13:55:00|4965|4964.5|4965.5|4964|4967|4966|4958|4957|5448
1754316000000|2025-08-04 14:00:00|4965|4964.5|4964|4963.5|4968|4967|4964|4963.5|1636
1754316300000|2025-08-04 14:05:00|4962.5|4962|4963.5|4963|4967|4966|4961.5|4961|4025
1754316600000|2025-08-04 14:10:00|4963|4962|4973|4972.5|4974.5|4974|4961.5|4961|2813
1754316900000|2025-08-04 14:15:00|4973.5|4971.5|4976|4975|4977|4976.5|4970|4969.5|3668
1754317200000|2025-08-04 14:20:00|4975.5|4974.5|4975.5|4974.5|4977.5|4976.5|4973|4972.5|4012
1754317500000|2025-08-04 14:25:00|4975|4974|4977.5|4977|4979|4978|4974|4973|3033
1754317800000|2025-08-04 14:30:00|4979|4978|4976.5|4976|4980|4979.5|4974.5|4974|2995
1754318100000|2025-08-04 14:35:00|4976|4975.5|4981.5|4980.5|4983|4982.5|4975.5|4975|3651
1754318400000|2025-08-04 14:40:00|4982|4981|4980.5|4979.5|4983|4982|4977.5|4977|3533
1754318700000|2025-08-04 14:45:00|4981|4980|4975.5|4974.5|4983.5|4982.5|4975|4974.5|4151
1754319000000|2025-08-04 14:50:00|4976|4975.5|4970|4969|4979|4978.5|4970|4969|1225
1754319300000|2025-08-04 14:55:00|4970.5|4970|4974.5|4973.5|4978|4977.5|4970.5|4969.5|2393
1754319600000|2025-08-04 15:00:00|4973.5|4973|4980|4979.5|4981|4980.5|4973.5|4973|3116
1754319900000|2025-08-04 15:05:00|4980.5|4979|4978.5|4977.5|4980.5|4979|4975|4974|4496
1754320200000|2025-08-04 15:10:00|4978|4978|4983|4982.5|4983|4982.5|4978|4977.5|5465
1754320500000|2025-08-04 15:15:00|4982.5|4982|4983|4982.5|4984.5|4983|4979.5|4979|3071
1754320800000|2025-08-04 15:20:00|4982.5|4982|4984|4983|4984|4983.5|4978.5|4978|3799
1754321100000|2025-08-04 15:25:00|4984.5|4984|4982.5|4981.5|4986.5|4985.5|4982|4981.5|6773
1754377200000|2025-08-05 07:00:00|5017|5014|5030|5026|5035|5032|5007|5002|18998
1754377500000|2025-08-05 07:05:00|5029|5025|5015|5014|5029|5025|5007|5005|2808
1754377800000|2025-08-05 07:10:00|5016|5013|4997|4994.5|5017|5013|4995|4994|3427
1754378100000|2025-08-05 07:15:00|5000|4997|4987|4986|5000|4997|4987|4985.5|8210
1754378400000|2025-08-05 07:20:00|4988|4986.5|4981|4979.5|4988|4986.5|4978.5|4978|9716
1754378700000|2025-08-05 07:25:00|4981.5|4980|4979.5|4978|4985|4983|4976|4975|3574
1754379000000|2025-08-05 07:30:00|4979|4977|4972.5|4971.5|4979|4978.5|4971|4970|2569
1754379300000|2025-08-05 07:35:00|4972|4971|4966|4965.5|4973|4972|4964|4963|3865
1754379600000|2025-08-05 07:40:00|4964.5|4963|4962|4961|4969|4968|4962|4961|2051
1754379900000|2025-08-05 07:45:00|4961.5|4960.5|4964|4962.5|4965|4964|4956|4955|3619
1754380200000|2025-08-05 07:50:00|4963.5|4963|4961.5|4960.5|4967.5|4966|4960.5|4960|3607
1754380500000|2025-08-05 07:55:00|4962|4961|4962|4961.5|4963.5|4962|4959|4958|1436
1754380800000|2025-08-05 08:00:00|4962.5|4961|4965.5|4964|4969|4968|4962|4961|2384
1754381100000|2025-08-05 08:05:00|4966|4964.5|4961.5|4961|4968.5|4967|4960.5|4960|2874
1754381400000|2025-08-05 08:10:00|4961|4959.5|4966|4964.5|4967.5|4966|4961|4959.5|1940
1754381700000|2025-08-05 08:15:00|4965.5|4965.5|4975.5|4974.5|4976|4974.5|4965|4965.5|1958
1754382000000|2025-08-05 08:20:00|4976|4975|4973.5|4972.5|4978|4976.5|4973|4972|2416
1754382300000|2025-08-05 08:25:00|4974.5|4973|4979|4978|4980.5|4979.5|4974|4973|1866
1754382600000|2025-08-05 08:30:00|4978.5|4977.5|4974|4973|4982.5|4981|4974|4972.5|2123
1754382900000|2025-08-05 08:35:00|4973.5|4972.5|4977.5|4976.5|4979|4977.5|4973|4972.5|3343
1754383200000|2025-08-05 08:40:00|4978|4977|4983|4982|4986.5|4985|4978|4977|1409
1754383500000|2025-08-05 08:45:00|4984|4982.5|4983|4982.5|4984|4983|4980|4978.5|2027
1754383800000|2025-08-05 08:50:00|4984|4982|4986.5|4986|4987.5|4986|4981|4980|1238
1754384100000|2025-08-05 08:55:00|4987|4986.5|4995|4994.5|4996.5|4995|4987|4986.5|2068
1754384400000|2025-08-05 09:00:00|4995.5|4995|5004|5002|5004|5002|4991.5|4991|1709
1754384700000|2025-08-05 09:05:00|5003|5003|4998.5|4997.5|5006|5004|4998.5|4997.5|1697
1754385000000|2025-08-05 09:10:00|5000|4998.5|4996|4995|5000|4999|4995|4994.5|2593
1754385300000|2025-08-05 09:15:00|4997|4995.5|4996.5|4995|4997.5|4996.5|4993|4992|1710
1754385600000|2025-08-05 09:20:00|4997|4996|4996.5|4996|4999|4997|4995|4994.5|1097
1754385900000|2025-08-05 09:25:00|4997|4995.5|4995|4994|4997.5|4997|4994.5|4994|1795
1754386200000|2025-08-05 09:30:00|4995.5|4993.5|4990|4989|4995.5|4994.5|4990|4989|1642
1754386500000|2025-08-05 09:35:00|4990.5|4989.5|4988.5|4987|4992.5|4992|4988.5|4987|2538
1754386800000|2025-08-05 09:40:00|4988|4987.5|4985|4984.5|4989|4987.5|4985|4984.5|2984
1754387100000|2025-08-05 09:45:00|4984.5|4983.5|4991|4990|4991.5|4990|4984|4983|3843
1754387400000|2025-08-05 09:50:00|4991.5|4990.5|4992|4991.5|4995|4994|4991.5|4990.5|1160
1754387700000|2025-08-05 09:55:00|4992.5|4992|4989|4988|4994|4993|4988|4987.5|2805
1754388000000|2025-08-05 10:00:00|4989.5|4988.5|4992|4991.5|4994|4993|4989|4988.5|2414
1754388300000|2025-08-05 10:05:00|4993|4992|4995.5|4994.5|4998.5|4998|4993|4991.5|1971
1754388600000|2025-08-05 10:10:00|4995|4994|4994|4993.5|4996.5|4995.5|4993.5|4993|1845
1754388900000|2025-08-05 10:15:00|4995|4994|4997.5|4996.5|4998|4996.5|4991|4990.5|1507
1754389200000|2025-08-05 10:20:00|4996.5|4996|4991.5|4990.5|4996.5|4996|4991|4990.5|1769
1754389500000|2025-08-05 10:25:00|4991|4990|4995|4994.5|4997|4996|4991|4990|1815
1754389800000|2025-08-05 10:30:00|4995.5|4995|4993.5|4992|4997.5|4996.5|4992|4991|948
1754390100000|2025-08-05 10:35:00|4993|4992.5|4993|4992|4996|4995|4992|4991.5|2293
1754390400000|2025-08-05 10:40:00|4993.5|4992.5|4992|4991.5|4994.5|4993.5|4991.5|4990.5|1437
1754390700000|2025-08-05 10:45:00|4992.5|4992|4994|4993|4995.5|4994.5|4992|4991.5|1883
1754391000000|2025-08-05 10:50:00|4994.5|4993.5|4991.5|4990|4995|4993.5|4990|4988.5|2044
1754391300000|2025-08-05 10:55:00|4992|4990.5|4990.5|4989.5|4994.5|4993|4990|4989.5|2620
1754391600000|2025-08-05 11:00:00|4990|4990|4992|4991|4993|4992|4987.5|4986.5|3829
1754391900000|2025-08-05 11:05:00|4991.5|4990.5|4996|4995|4996|4995.5|4991.5|4990.5|2351
1754392200000|2025-08-05 11:10:00|4995|4994.5|4995|4994|4996.5|4996|4994.5|4993.5|1065
1754392500000|2025-08-05 11:15:00|4994|4994.5|4997|4996|4997|4996|4993.5|4992.5|2255
1754392800000|2025-08-05 11:20:00|4997.5|4996.5|4993|4992|4998|4997|4993|4992|1253
1754393100000|2025-08-05 11:25:00|4992|4991.5|4992|4991|4993|4992.5|4991.5|4991|2889
1754393400000|2025-08-05 11:30:00|4991.5|4989.5|4985|4984.5|4992|4989.5|4985|4984.5|2892
1754393700000|2025-08-05 11:35:00|4985.5|4985|4991|4990.5|4991.5|4991|4985|4985|1345
1754394000000|2025-08-05 11:40:00|4991.5|4990|4990|4989.5|4991.5|4991|4990|4989.5|1223
1754394300000|2025-08-05 11:45:00|4990.5|4990.5|4990|4989.5|4992.5|4992|4988|4987.5|931
1754394600000|2025-08-05 11:50:00|4990.5|4991|4997|4996.5|4997.5|4996.5|4990.5|4990.5|1234
1754394900000|2025-08-05 11:55:00|4997.5|4997|4996|4995.5|4998|4997|4995|4994.5|745
1754395200000|2025-08-05 12:00:00|4995.5|4994.5|4998|4997.5|4999|4998|4995|4994.5|643
1754395500000|2025-08-05 12:05:00|4998.5|4997|5001|5000|5002|5000|4997|4996|1719
1754395800000|2025-08-05 12:10:00|5002|4999.5|5006|5005|5006|5005|5002|4999.5|556
1754396100000|2025-08-05 12:15:00|5007|5006|4999.5|4998.5|5011|5010|4993.5|4992|3917
1754396400000|2025-08-05 12:20:00|4997.5|4997|5007|5005|5007|5006|4995.5|4995|1205
1754396700000|2025-08-05 12:25:00|5008|5006|5012|5010|5012|5011|5008|5006|457
1754397000000|2025-08-05 12:30:00|5011|5009|5019|5017|5019|5017|5010|5009|1417
1754397300000|2025-08-05 12:35:00|5018|5018|5019|5018|5019|5018|5013|5012|1685
1754397600000|2025-08-05 12:40:00|5018|5017|5014|5013|5019|5018|5014|5013|1902
1754397900000|2025-08-05 12:45:00|5015|5014|5012|5011|5016|5015|5012|5011|1020
1754398200000|2025-08-05 12:50:00|5011|5010|5013|5012|5014|5012|5010|5009|1532
1754398500000|2025-08-05 12:55:00|5012|5011|5012|5010|5013|5012|5011|5010|891
1754398800000|2025-08-05 13:00:00|5011|5009|5005|5004|5011|5009|5005|5004|1210
1754399100000|2025-08-05 13:05:00|5004|5003|5004|5003|5005|5004|5001|5000|2256
1754399400000|2025-08-05 13:10:00|5005|5004|5004|5003|5009|5007|5003|5002|1132
1754399700000|2025-08-05 13:15:00|5003|5002|5005|5004|5006|5005|5003|5002|1178
1754400000000|2025-08-05 13:20:00|5006|5003|5003|5002|5006|5004|5003|5001|702
1754400300000|2025-08-05 13:25:00|5004|5003|5006|5004|5006|5005|5003|5001|1020
1754400600000|2025-08-05 13:30:00|5008|5006|5005|5004|5010|5009|5004|5002|1581
1754400900000|2025-08-05 13:35:00|5007|5005|5004|5003|5010|5009|5003|5002|3955
1754401200000|2025-08-05 13:40:00|5003|5002|5001|5000|5006|5005|4998|4997.5|6174
1754401500000|2025-08-05 13:45:00|5002|5001|5008|5007|5010|5009|5002|5000|2844
1754401800000|2025-08-05 13:50:00|5007|5006|5011|5010|5014|5013|5005|5004|4697
1754402100000|2025-08-05 13:55:00|5010|5009|5011|5009|5011|5010|5005|5003|5748
1754402400000|2025-08-05 14:00:00|5006|5005|4992|4991.5|5007|5006|4992|4991.5|4750
1754402700000|2025-08-05 14:05:00|4991|4991|5002|5001|5003|5001|4991|4990|4770
1754403000000|2025-08-05 14:10:00|5003|5002|4996.5|4996|5004|5003|4995|4994|1952
1754403300000|2025-08-05 14:15:00|4998.5|4997.5|4996.5|4995.5|5001|5000|4995|4994|2678
1754403600000|2025-08-05 14:20:00|4996|4995|4997.5|4997|5000|4999|4995|4994|3529
1754403900000|2025-08-05 14:25:00|4998|4997.5|4998.5|4998|5003|5001|4994.5|4994|2960
1754404200000|2025-08-05 14:30:00|4999|4999|4997|4996.5|5001|5000|4993.5|4992.5|3073
1754404500000|2025-08-05 14:35:00|4996.5|4996|4993|4992.5|4997.5|4997|4991.5|4991|3515
1754404800000|2025-08-05 14:40:00|4994.5|4994|4981.5|4981|4997.5|4996.5|4980.5|4980|3722
1754405100000|2025-08-05 14:45:00|4980.5|4980|4974.5|4973.5|4982.5|4982|4974|4973|4943
1754405400000|2025-08-05 14:50:00|4974|4974|4988|4987.5|4991.5|4990.5|4974|4973.5|9585
1754405700000|2025-08-05 14:55:00|4986|4985.5|4989.5|4989|4992.5|4991|4984.5|4983.5|4257
1754406000000|2025-08-05 15:00:00|4989|4988|4990.5|4989.5|4993|4992.5|4984.5|4983.5|4498
1754406300000|2025-08-05 15:05:00|4991.5|4990.5|4988|4987.5|4994|4993|4988|4987|4595
1754406600000|2025-08-05 15:10:00|4988.5|4988|4996|4995|4996.5|4996|4988|4987.5|2219
1754406900000|2025-08-05 15:15:00|4995.5|4995.5|4999.5|4998.5|5002|5000|4994.5|4993.5|5528
1754407200000|2025-08-05 15:20:00|5000|4999|4999|4998|5004|5003|4997.5|4996.5|4519
1754407500000|2025-08-05 15:25:00|4998|4998.5|4997|4996|5002|5001|4995|4994.5|9027
1754463600000|2025-08-06 07:00:00|5043|5040|5036|5033|5043|5040|5021|5017|3530
1754463900000|2025-08-06 07:05:00|5035|5034|5046|5044|5052|5049|5027|5025|3603
1754464200000|2025-08-06 07:10:00|5047|5042|5055|5053|5058|5057|5043|5041|2136
1754464500000|2025-08-06 07:15:00|5054|5058|5069|5068|5075|5074|5054|5057|2322
1754464800000|2025-08-06 07:20:00|5071|5069|5070|5069|5072|5070|5063|5061|2483
1754465100000|2025-08-06 07:25:00|5071|5070|5076|5075|5077|5076|5070|5069|2851
1754465400000|2025-08-06 07:30:00|5077|5076|5074|5073|5077|5076|5069|5068|2398
1754465700000|2025-08-06 07:35:00|5073|5072|5085|5084|5088|5086|5072|5071|2297
1754466000000|2025-08-06 07:40:00|5086|5082|5088|5087|5088|5087|5083|5082|902
1754466300000|2025-08-06 07:45:00|5090|5089|5088|5086|5096|5095|5086|5084|2684
1754466600000|2025-08-06 07:50:00|5087|5085|5087|5086|5090|5089|5085|5083|2122
1754466900000|2025-08-06 07:55:00|5086|5085|5086|5085|5088|5087|5084|5083|2061
1754467200000|2025-08-06 08:00:00|5084|5082|5078|5077|5086|5084|5078|5077|2298
1754467500000|2025-08-06 08:05:00|5077|5076|5080|5078|5080|5078|5071|5069|2695
1754467800000|2025-08-06 08:10:00|5082|5080|5079|5078|5082|5080|5077|5076|4327
1754468100000|2025-08-06 08:15:00|5080|5077|5066|5065|5082|5080|5066|5064|4236
1754468400000|2025-08-06 08:20:00|5067|5066|5079|5077|5083|5081|5064|5063|2818
1754468700000|2025-08-06 08:25:00|5078|5078|5080|5079|5082|5081|5078|5077|724
1754469000000|2025-08-06 08:30:00|5079|5078|5078|5076|5079|5078|5074|5073|1432
1754469300000|2025-08-06 08:35:00|5077|5075|5074|5073|5078|5076|5074|5073|1090
1754469600000|2025-08-06 08:40:00|5075|5074|5067|5066|5075|5074|5066|5065|2258
1754469900000|2025-08-06 08:45:00|5069|5068|5071|5069|5073|5071|5068|5067|3331
1754470200000|2025-08-06 08:50:00|5072|5070|5070|5069|5074|5073|5070|5069|2612
1754470500000|2025-08-06 08:55:00|5071|5070|5070|5068|5073|5072|5070|5068|4516
1754470800000|2025-08-06 09:00:00|5069|5067|5070|5068|5071|5070|5067|5065|1612
1754471100000|2025-08-06 09:05:00|5069|5069|5071|5070|5071|5070|5068|5067|1011
1754471400000|2025-08-06 09:10:00|5072|5071|5075|5074|5077|5075|5072|5070|751
1754471700000|2025-08-06 09:15:00|5074|5073|5078|5076|5078|5076|5072|5071|1058
1754472000000|2025-08-06 09:20:00|5077|5075|5079|5077|5079|5078|5076|5075|476
1754472300000|2025-08-06 09:25:00|5078|5078|5079|5077|5080|5079|5078|5077|252
1754472600000|2025-08-06 09:30:00|5078|5078|5082|5081|5083|5082|5078|5077|1884
1754472900000|2025-08-06 09:35:00|5083|5080|5080|5079|5083|5082|5080|5078|1027
1754473200000|2025-08-06 09:40:00|5079|5078|5078|5077|5079|5078|5076|5075|1824
1754473500000|2025-08-06 09:45:00|5077|5076|5075|5074|5078|5077|5074|5073|1154
1754473800000|2025-08-06 09:50:00|5077|5073|5077|5076|5077|5076|5074|5073|1436
1754474100000|2025-08-06 09:55:00|5076|5075|5078|5076|5079|5078|5072|5071|3138
1754474400000|2025-08-06 10:00:00|5077|5075|5080|5079|5087|5086|5076|5075|5125
1754474700000|2025-08-06 10:05:00|5081|5078|5080|5079|5082|5081|5079|5077|1817
1754475000000|2025-08-06 10:10:00|5079|5078|5081|5080|5081|5080|5078|5077|1700
1754475300000|2025-08-06 10:15:00|5083|5082|5084|5083|5084|5083|5080|5079|1825
1754475600000|2025-08-06 10:20:00|5085|5084|5086|5085|5087|5086|5085|5084|1806
1754475900000|2025-08-06 10:25:00|5087|5084|5086|5085|5087|5086|5085|5084|845
1754476200000|2025-08-06 10:30:00|5085|5084|5083|5082|5085|5084|5082|5081|1533
1754476500000|2025-08-06 10:35:00|5082|5081|5078|5076|5082|5081|5075|5074|5528
1754476800000|2025-08-06 10:40:00|5077|5077|5080|5079|5085|5083|5077|5076|1738
1754477100000|2025-08-06 10:45:00|5079|5078|5079|5078|5083|5081|5078|5076|2542
1754477400000|2025-08-06 10:50:00|5080|5079|5083|5082|5083|5082|5079|5078|1686
1754477700000|2025-08-06 10:55:00|5084|5080|5080|5078|5084|5080|5079|5078|1597
1754478000000|2025-08-06 11:00:00|5081|5079|5081|5080|5085|5084|5080|5078|2230
1754478300000|2025-08-06 11:05:00|5080|5079|5076|5075|5080|5079|5076|5075|635
1754478600000|2025-08-06 11:10:00|5077|5076|5077|5075|5080|5079|5075|5074|1287
1754478900000|2025-08-06 11:15:00|5076|5076|5078|5077|5078|5077|5073|5072|1996
1754479200000|2025-08-06 11:20:00|5077|5076|5072|5071|5078|5077|5072|5071|794
1754479500000|2025-08-06 11:25:00|5071|5070|5068|5067|5071|5070|5066|5065|2066
1754479800000|2025-08-06 11:30:00|5070|5068|5072|5071|5074|5073|5069|5067|678
1754480100000|2025-08-06 11:35:00|5073|5072|5074|5073|5075|5074|5073|5072|607
1754480400000|2025-08-06 11:40:00|5076|5075|5080|5078|5080|5079|5075|5074|1728
1754480700000|2025-08-06 11:45:00|5079|5076|5075|5074|5079|5076|5074|5072|652
1754481000000|2025-08-06 11:50:00|5074|5073|5068|5066|5074|5073|5068|5066|1011
1754481300000|2025-08-06 11:55:00|5067|5065|5067|5065|5071|5070|5067|5065|1452
1754481600000|2025-08-06 12:00:00|5068|5066|5062|5061|5068|5066|5060|5058|1895
1754481900000|2025-08-06 12:05:00|5063|5062|5060|5059|5063|5062|5059|5058|2038
1754482200000|2025-08-06 12:10:00|5059|5058|5058|5057|5059|5058|5057|5056|474
1754482500000|2025-08-06 12:15:00|5059|5058|5058|5056|5061|5060|5057|5056|1665
1754482800000|2025-08-06 12:20:00|5060|5059|5060|5059|5063|5062|5059|5058|2787
1754483100000|2025-08-06 12:25:00|5061|5058|5063|5062|5063|5062|5058|5057|1946
1754483400000|2025-08-06 12:30:00|5064|5063|5063|5062|5066|5065|5063|5062|2444
1754483700000|2025-08-06 12:35:00|5064|5063|5067|5066|5068|5067|5064|5063|973
1754484000000|2025-08-06 12:40:00|5066|5065|5065|5063|5069|5067|5065|5063|485
1754484300000|2025-08-06 12:45:00|5064|5064|5065|5064|5066|5064|5061|5060|1309
1754484600000|2025-08-06 12:50:00|5064|5063|5063|5062|5065|5063|5061|5060|984
1754484900000|2025-08-06 12:55:00|5064|5064|5066|5065|5066|5065|5062|5061|761
1754485200000|2025-08-06 13:00:00|5065|5064|5059|5057|5065|5064|5058|5057|828
1754485500000|2025-08-06 13:05:00|5060|5058|5064|5063|5065|5063|5059|5058|1237
1754485800000|2025-08-06 13:10:00|5065|5064|5061|5060|5068|5067|5061|5059|2475
1754486100000|2025-08-06 13:15:00|5062|5061|5063|5061|5063|5062|5060|5059|1053
1754486400000|2025-08-06 13:20:00|5064|5062|5058|5056|5064|5063|5057|5056|1203
1754486700000|2025-08-06 13:25:00|5057|5055|5061|5060|5062|5061|5057|5055|1426
1754487000000|2025-08-06 13:30:00|5062|5059|5058|5057|5063|5061|5057|5056|5068
1754487300000|2025-08-06 13:35:00|5059|5058|5049|5048|5059|5058|5048|5047|2113
1754487600000|2025-08-06 13:40:00|5050|5049|5052|5051|5053|5052|5049|5047|1397
1754487900000|2025-08-06 13:45:00|5053|5052|5055|5054|5056|5055|5049|5048|3593
1754488200000|2025-08-06 13:50:00|5054|5053|5047|5046|5054|5053|5047|5046|2562
1754488500000|2025-08-06 13:55:00|5048|5047|5041|5040|5048|5047|5037|5036|4231
1754488800000|2025-08-06 14:00:00|5042|5041|5058|5057|5059|5058|5042|5041|4969
1754489100000|2025-08-06 14:05:00|5057|5056|5064|5063|5067|5066|5057|5056|2573
1754489400000|2025-08-06 14:10:00|5065|5062|5054|5053|5065|5064|5054|5052|3671
1754489700000|2025-08-06 14:15:00|5056|5054|5055|5054|5057|5055|5054|5053|2164
1754490000000|2025-08-06 14:20:00|5054|5053|5057|5056|5059|5057|5053|5051|3708
1754490300000|2025-08-06 14:25:00|5058|5055|5060|5059|5060|5059|5057|5055|3015
1754490600000|2025-08-06 14:30:00|5059|5058|5063|5062|5064|5062|5059|5058|2391
1754490900000|2025-08-06 14:35:00|5064|5063|5065|5064|5066|5065|5063|5062|1593
1754491200000|2025-08-06 14:40:00|5066|5062|5064|5063|5066|5063|5061|5060|2958
1754491500000|2025-08-06 14:45:00|5063|5062|5059|5058|5063|5062|5057|5056|3748
1754491800000|2025-08-06 14:50:00|5058|5057|5064|5062|5064|5063|5058|5057|1180
1754492100000|2025-08-06 14:55:00|5065|5064|5063|5062|5070|5068|5063|5062|3242
1754492400000|2025-08-06 15:00:00|5064|5063|5066|5065|5069|5067|5062|5061|1824
1754492700000|2025-08-06 15:05:00|5063|5062|5065|5064|5065|5064|5063|5062|1984
1754493000000|2025-08-06 15:10:00|5064|5063|5070|5069|5072|5070|5064|5063|4250
1754493300000|2025-08-06 15:15:00|5069|5068|5062|5061|5070|5068|5062|5061|5986
1754493600000|2025-08-06 15:20:00|5061|5060|5060|5059|5063|5062|5060|5059|7574
1754493900000|2025-08-06 15:25:00|5061|5060|5060|5059|5063|5061|5059|5058|6640
1754550000000|2025-08-07 07:00:00|5079|5076|5067|5065|5079|5076|5057|5055|9893
1754550300000|2025-08-07 07:05:00|5066|5066|5072|5070|5074|5072|5061|5060|7246
1754550600000|2025-08-07 07:10:00|5071|5069|5064|5062|5074|5072|5064|5062|2430
1754550900000|2025-08-07 07:15:00|5063|5064|5062|5060|5070|5068|5061|5060|2120
1754551200000|2025-08-07 07:20:00|5063|5062|5066|5064|5066|5065|5062|5061|1561
1754551500000|2025-08-07 07:25:00|5065|5063|5063|5062|5066|5064|5059|5058|1401
1754551800000|2025-08-07 07:30:00|5062|5061|5068|5066|5070|5069|5062|5061|2484
1754552100000|2025-08-07 07:35:00|5067|5065|5062|5061|5067|5065|5062|5060|2916
1754552400000|2025-08-07 07:40:00|5061|5060|5064|5062|5066|5064|5059|5058|3903
1754552700000|2025-08-07 07:45:00|5063|5061|5065|5064|5066|5065|5062|5060|1453
1754553000000|2025-08-07 07:50:00|5066|5065|5077|5075|5077|5076|5066|5065|2824
1754553300000|2025-08-07 07:55:00|5078|5076|5078|5077|5083|5081|5077|5076|1892
1754553600000|2025-08-07 08:00:00|5077|5076|5090|5089|5098|5096|5077|5076|6940
1754553900000|2025-08-07 08:05:00|5091|5088|5084|5083|5091|5088|5083|5081|1074
1754554200000|2025-08-07 08:10:00|5083|5082|5082|5080|5083|5082|5079|5078|800
1754554500000|2025-08-07 08:15:00|5083|5081|5081|5079|5083|5081|5078|5077|1111
1754554800000|2025-08-07 08:20:00|5080|5080|5072|5070|5080|5080|5071|5070|1144
1754555100000|2025-08-07 08:25:00|5071|5072|5074|5072|5074|5073|5071|5071|954
1754555400000|2025-08-07 08:30:00|5076|5073|5080|5079|5084|5083|5073|5072|1207
1754555700000|2025-08-07 08:35:00|5079|5078|5076|5074|5079|5078|5073|5072|1093
1754556000000|2025-08-07 08:40:00|5075|5073|5076|5075|5076|5075|5074|5073|968
1754556300000|2025-08-07 08:45:00|5077|5076|5081|5080|5084|5083|5074|5073|3572
1754556600000|2025-08-07 08:50:00|5087|5086|5093|5091|5095|5093|5087|5086|2087
1754556900000|2025-08-07 08:55:00|5092|5093|5091|5090|5095|5094|5091|5090|1658
1754557200000|2025-08-07 09:00:00|5092|5091|5086|5085|5092|5091|5086|5084|1274
1754557500000|2025-08-07 09:05:00|5085|5084|5098|5096|5098|5096|5085|5084|1875
1754557800000|2025-08-07 09:10:00|5099|5097|5113|5111|5117|5115|5097|5096|13356
1754558100000|2025-08-07 09:15:00|5112|5110|5101|5100|5112|5110|5100|5099|5741
1754558400000|2025-08-07 09:20:00|5100|5099|5094|5093|5102|5101|5094|5093|4542
1754558700000|2025-08-07 09:25:00|5095|5092|5096|5094|5096|5095|5088|5087|5285
1754559000000|2025-08-07 09:30:00|5095|5095|5086|5085|5097|5096|5084|5083|4201
1754559300000|2025-08-07 09:35:00|5085|5084|5082|5081|5088|5087|5082|5081|4926
1754559600000|2025-08-07 09:40:00|5081|5080|5080|5078|5083|5082|5079|5078|2583
1754559900000|2025-08-07 09:45:00|5079|5076|5079|5077|5082|5080|5075|5074|10813
1754560200000|2025-08-07 09:50:00|5078|5078|5084|5083|5087|5085|5078|5076|2135
1754560500000|2025-08-07 09:55:00|5085|5084|5090|5089|5091|5090|5084|5083|1646
1754560800000|2025-08-07 10:00:00|5089|5088|5097|5095|5097|5096|5088|5087|2361
1754561100000|2025-08-07 10:05:00|5096|5096|5097|5096|5098|5096|5092|5091|1234
1754561400000|2025-08-07 10:10:00|5095|5094|5097|5096|5098|5097|5094|5093|1629
1754561700000|2025-08-07 10:15:00|5098|5097|5100|5099|5100|5099|5097|5095|1917
1754562000000|2025-08-07 10:20:00|5099|5098|5086|5085|5100|5099|5086|5085|875
1754562300000|2025-08-07 10:25:00|5085|5084|5086|5085|5087|5086|5082|5081|3301
1754562600000|2025-08-07 10:30:00|5085|5084|5081|5080|5085|5084|5077|5076|1633
1754562900000|2025-08-07 10:35:00|5080|5079|5085|5084|5085|5084|5080|5078|452
1754563200000|2025-08-07 10:40:00|5084|5083|5090|5089|5091|5089|5082|5080|1156
1754563500000|2025-08-07 10:45:00|5091|5090|5085|5084|5091|5090|5085|5084|766
1754563800000|2025-08-07 10:50:00|5086|5085|5083|5082|5088|5087|5083|5082|850
1754564100000|2025-08-07 10:55:00|5084|5083|5086|5084|5090|5089|5084|5083|2289
1754564400000|2025-08-07 11:00:00|5087|5085|5086|5084|5087|5086|5083|5082|1989
1754564700000|2025-08-07 11:05:00|5087|5085|5091|5090|5092|5091|5087|5085|2349
1754565000000|2025-08-07 11:10:00|5090|5088|5084|5083|5090|5088|5084|5082|861
1754565300000|2025-08-07 11:15:00|5083|5081|5089|5087|5089|5087|5082|5081|696
1754565600000|2025-08-07 11:20:00|5090|5088|5091|5090|5094|5093|5090|5088|1530
1754565900000|2025-08-07 11:25:00|5093|5092|5091|5090|5093|5092|5090|5089|2109
1754566200000|2025-08-07 11:30:00|5092|5091|5087|5086|5095|5094|5087|5086|1108
1754566500000|2025-08-07 11:35:00|5086|5085|5089|5088|5090|5088|5085|5084|564
1754566800000|2025-08-07 11:40:00|5090|5089|5093|5092|5094|5092|5090|5089|1423
1754567100000|2025-08-07 11:45:00|5094|5093|5095|5094|5096|5094|5091|5090|1914
1754567400000|2025-08-07 11:50:00|5094|5093|5097|5096|5097|5096|5092|5091|1339
1754567700000|2025-08-07 11:55:00|5096|5095|5096|5095|5097|5096|5094|5093|1430
1754568000000|2025-08-07 12:00:00|5097|5096|5094|5093|5098|5097|5093|5092|282
1754568300000|2025-08-07 12:05:00|5093|5092|5094|5093|5096|5095|5093|5092|317
1754568600000|2025-08-07 12:10:00|5095|5094|5097|5096|5097|5096|5094|5093|1482
1754568900000|2025-08-07 12:15:00|5098|5097|5097|5096|5102|5100|5096|5094|2361
1754569200000|2025-08-07 12:20:00|5096|5095|5089|5088|5096|5095|5089|5088|1245
1754569500000|2025-08-07 12:25:00|5090|5085|5086|5085|5090|5087|5084|5082|779
1754569800000|2025-08-07 12:30:00|5085|5083|5089|5087|5089|5088|5085|5083|1903
1754570100000|2025-08-07 12:35:00|5088|5086|5089|5088|5092|5091|5087|5086|2832
1754570400000|2025-08-07 12:40:00|5088|5087|5091|5090|5095|5094|5088|5087|2433
1754570700000|2025-08-07 12:45:00|5092|5091|5091|5090|5095|5093|5090|5089|1169
1754571000000|2025-08-07 12:50:00|5092|5091|5094|5092|5095|5094|5092|5091|2208
1754571300000|2025-08-07 12:55:00|5095|5093|5092|5091|5095|5094|5091|5090|1490
1754571600000|2025-08-07 13:00:00|5091|5090|5093|5092|5097|5095|5091|5090|1528
1754571900000|2025-08-07 13:05:00|5092|5091|5089|5088|5092|5091|5088|5087|1301
1754572200000|2025-08-07 13:10:00|5088|5087|5085|5084|5089|5088|5084|5083|2113
1754572500000|2025-08-07 13:15:00|5084|5083|5079|5078|5085|5084|5079|5078|1062
1754572800000|2025-08-07 13:20:00|5080|5077|5086|5085|5086|5085|5080|5077|1110
1754573100000|2025-08-07 13:25:00|5085|5084|5077|5076|5087|5086|5076|5075|2157
1754573400000|2025-08-07 13:30:00|5078|5077|5080|5079|5083|5082|5077|5075|3149
1754573700000|2025-08-07 13:35:00|5079|5078|5080|5079|5084|5083|5078|5077|4056
1754574000000|2025-08-07 13:40:00|5081|5080|5080|5078|5082|5080|5075|5074|2919
1754574300000|2025-08-07 13:45:00|5079|5077|5078|5077|5080|5078|5076|5075|2054
1754574600000|2025-08-07 13:50:00|5080|5079|5083|5082|5084|5082|5080|5079|2479
1754574900000|2025-08-07 13:55:00|5082|5081|5088|5086|5089|5088|5082|5081|2443
1754575200000|2025-08-07 14:00:00|5087|5085|5077|5076|5088|5086|5077|5076|2971
1754575500000|2025-08-07 14:05:00|5078|5075|5072|5071|5079|5078|5071|5070|5629
1754575800000|2025-08-07 14:10:00|5073|5072|5061|5060|5073|5072|5060|5058|5122
1754576100000|2025-08-07 14:15:00|5063|5061|5072|5071|5073|5072|5062|5061|4152
1754576400000|2025-08-07 14:20:00|5073|5072|5066|5065|5076|5075|5066|5065|2214
1754576700000|2025-08-07 14:25:00|5065|5064|5067|5066|5068|5067|5064|5063|1726
1754577000000|2025-08-07 14:30:00|5069|5067|5066|5064|5069|5067|5065|5064|2591
1754577300000|2025-08-07 14:35:00|5067|5065|5069|5068|5070|5068|5066|5064|3874
1754577600000|2025-08-07 14:40:00|5070|5069|5072|5071|5072|5071|5069|5068|2470
1754577900000|2025-08-07 14:45:00|5071|5070|5075|5074|5075|5074|5070|5069|5098
1754578200000|2025-08-07 14:50:00|5076|5075|5077|5076|5081|5080|5075|5074|2487
1754578500000|2025-08-07 14:55:00|5078|5077|5076|5075|5078|5077|5075|5074|1998
1754578800000|2025-08-07 15:00:00|5077|5076|5074|5073|5082|5081|5072|5071|4655
1754579100000|2025-08-07 15:05:00|5075|5072|5081|5080|5082|5081|5073|5072|3465
1754579400000|2025-08-07 15:10:00|5082|5081|5076|5075|5087|5086|5076|5075|4741
1754579700000|2025-08-07 15:15:00|5078|5077|5081|5080|5084|5083|5078|5076|6625
1754580000000|2025-08-07 15:20:00|5083|5082|5083|5082|5085|5084|5080|5079|4196
1754580300000|2025-08-07 15:25:00|5082|5081|5079|5077|5085|5084|5076|5075|5409
1754636400000|2025-08-08 07:00:00|5065|5061|5060|5057|5065|5061|5045|5041|2641
1754636700000|2025-08-08 07:05:00|5063|5058|5053|5050|5066|5063|5045|5043|1720
1754637000000|2025-08-08 07:10:00|5057|5051|5051|5049|5057|5055|5046|5044|3906
1754637300000|2025-08-08 07:15:00|5050|5048|5051|5050|5052|5050|5046|5045|1113
1754637600000|2025-08-08 07:20:00|5052|5051|5051|5050|5057|5055|5051|5050|2499
1754637900000|2025-08-08 07:25:00|5052|5051|5043|5041|5052|5051|5042|5041|2255
1754638200000|2025-08-08 07:30:00|5044|5042|5038|5036|5045|5044|5037|5036|1620
1754638500000|2025-08-08 07:35:00|5039|5037|5031|5029|5040|5039|5031|5029|1340
1754638800000|2025-08-08 07:40:00|5030|5028|5022|5021|5030|5028|5021|5020|1210
1754639100000|2025-08-08 07:45:00|5021|5019|5022|5021|5025|5024|5020|5019|1389
1754639400000|2025-08-08 07:50:00|5023|5020|5026|5024|5027|5025|5019|5018|2573
1754639700000|2025-08-08 07:55:00|5025|5023|5037|5035|5037|5035|5024|5023|2510
1754640000000|2025-08-08 08:00:00|5036|5036|5045|5044|5047|5045|5035|5034|1121
1754640300000|2025-08-08 08:05:00|5046|5045|5053|5052|5053|5052|5046|5045|925
1754640600000|2025-08-08 08:10:00|5052|5051|5054|5053|5055|5053|5052|5051|714
1754640900000|2025-08-08 08:15:00|5053|5052|5047|5046|5054|5052|5046|5045|1246
1754641200000|2025-08-08 08:20:00|5048|5047|5050|5049|5055|5054|5048|5047|1799
1754641500000|2025-08-08 08:25:00|5051|5048|5049|5048|5052|5050|5047|5046|985
1754641800000|2025-08-08 08:30:00|5050|5049|5047|5046|5051|5050|5046|5044|869
1754642100000|2025-08-08 08:35:00|5048|5047|5049|5048|5053|5052|5048|5047|800
1754642400000|2025-08-08 08:40:00|5048|5046|5050|5049|5054|5052|5048|5046|644
1754642700000|2025-08-08 08:45:00|5049|5048|5046|5045|5052|5051|5046|5044|1240
1754643000000|2025-08-08 08:50:00|5045|5043|5046|5044|5047|5045|5043|5042|1057
1754643300000|2025-08-08 08:55:00|5047|5045|5047|5046|5051|5049|5044|5043|1583
1754643600000|2025-08-08 09:00:00|5046|5045|5045|5044|5046|5045|5044|5042|1017
1754643900000|2025-08-08 09:05:00|5046|5045|5048|5047|5049|5047|5045|5044|868
1754644200000|2025-08-08 09:10:00|5050|5048|5050|5049|5050|5049|5046|5045|234
1754644500000|2025-08-08 09:15:00|5051|5047|5052|5051|5053|5052|5048|5046|377
1754644800000|2025-08-08 09:20:00|5053|5050|5053|5051|5054|5053|5051|5050|624
1754645100000|2025-08-08 09:25:00|5052|5052|5043|5042|5052|5052|5042|5041|2356
1754645400000|2025-08-08 09:30:00|5044|5043|5049|5048|5051|5049|5043|5042|1272
1754645700000|2025-08-08 09:35:00|5050|5047|5047|5045|5050|5047|5045|5044|1339
1754646000000|2025-08-08 09:40:00|5046|5044|5046|5045|5047|5045|5043|5042|2028
1754646300000|2025-08-08 09:45:00|5047|5046|5047|5046|5049|5048|5047|5046|98
1754646600000|2025-08-08 09:50:00|5046|5045|5043|5042|5046|5045|5040|5039|2228
1754646900000|2025-08-08 09:55:00|5042|5041|5046|5044|5046|5045|5042|5041|1703
1754647200000|2025-08-08 10:00:00|5045|5045|5053|5052|5054|5052|5045|5045|1256
1754647500000|2025-08-08 10:05:00|5052|5051|5051|5050|5054|5053|5051|5049|1336
1754647800000|2025-08-08 10:10:00|5052|5051|5052|5050|5053|5052|5050|5049|944
1754648100000|2025-08-08 10:15:00|5051|5051|5052|5051|5053|5051|5050|5049|507
1754648400000|2025-08-08 10:20:00|5053|5052|5055|5054|5056|5055|5052|5051|756
1754648700000|2025-08-08 10:25:00|5056|5055|5058|5057|5059|5058|5056|5054|982
1754649000000|2025-08-08 10:30:00|5057|5056|5055|5053|5058|5056|5054|5053|273
1754649300000|2025-08-08 10:35:00|5054|5054|5054|5052|5055|5054|5053|5052|820
1754649600000|2025-08-08 10:40:00|5053|5051|5052|5050|5053|5051|5049|5048|709
1754649900000|2025-08-08 10:45:00|5055|5051|5057|5056|5057|5056|5055|5051|415
1754650200000|2025-08-08 10:50:00|5056|5055|5059|5058|5060|5059|5056|5055|402
1754650500000|2025-08-08 10:55:00|5060|5059|5058|5057|5061|5060|5058|5057|767
1754650800000|2025-08-08 11:00:00|5057|5056|5060|5059|5061|5060|5056|5055|1038
1754651100000|2025-08-08 11:05:00|5061|5060|5064|5063|5065|5064|5061|5059|821
1754651400000|2025-08-08 11:10:00|5065|5064|5064|5063|5065|5064|5063|5062|779
1754651700000|2025-08-08 11:15:00|5063|5062|5063|5062|5064|5063|5063|5062|314
1754652000000|2025-08-08 11:20:00|5062|5061|5059|5058|5063|5061|5059|5058|1156
1754652300000|2025-08-08 11:25:00|5058|5057|5060|5059|5060|5059|5057|5056|411
1754652600000|2025-08-08 11:30:00|5061|5058|5059|5058|5061|5058|5058|5057|961
1754652900000|2025-08-08 11:35:00|5061|5059|5062|5061|5064|5063|5061|5059|269
1754653200000|2025-08-08 11:40:00|5061|5060|5059|5057|5062|5060|5058|5057|342
1754653500000|2025-08-08 11:45:00|5058|5058|5059|5058|5061|5060|5058|5056|1655
1754653800000|2025-08-08 11:50:00|5060|5059|5058|5057|5060|5059|5058|5057|692
1754654100000|2025-08-08 11:55:00|5059|5058|5059|5058|5059|5058|5057|5056|1121
1754654400000|2025-08-08 12:00:00|5058|5057|5054|5053|5058|5057|5054|5053|820
1754654700000|2025-08-08 12:05:00|5053|5052|5052|5051|5054|5053|5052|5051|718
1754655000000|2025-08-08 12:10:00|5053|5052|5055|5054|5057|5056|5053|5051|571
1754655300000|2025-08-08 12:15:00|5054|5053|5048|5047|5055|5053|5048|5047|1286
1754655600000|2025-08-08 12:20:00|5047|5046|5047|5045|5047|5046|5043|5041|1572
1754655900000|2025-08-08 12:25:00|5048|5046|5046|5045|5048|5047|5044|5043|1094
1754656200000|2025-08-08 12:30:00|5049|5048|5046|5045|5049|5048|5046|5045|1455
1754656500000|2025-08-08 12:35:00|5047|5046|5042|5041|5048|5046|5042|5041|767
1754656800000|2025-08-08 12:40:00|5043|5042|5047|5046|5048|5047|5043|5042|1190
1754657100000|2025-08-08 12:45:00|5048|5047|5047|5045|5049|5047|5046|5044|1097
1754657400000|2025-08-08 12:50:00|5048|5046|5049|5048|5052|5050|5047|5046|658
1754657700000|2025-08-08 12:55:00|5050|5049|5051|5050|5053|5052|5049|5048|1396
1754658000000|2025-08-08 13:00:00|5052|5051|5046|5045|5054|5052|5046|5045|378
1754658300000|2025-08-08 13:05:00|5045|5044|5044|5042|5052|5051|5044|5042|1283
1754658600000|2025-08-08 13:10:00|5045|5043|5045|5043|5046|5045|5043|5042|1159
1754658900000|2025-08-08 13:15:00|5044|5044|5041|5040|5045|5044|5041|5040|1030
1754659200000|2025-08-08 13:20:00|5040|5039|5040|5039|5041|5040|5039|5038|1603
1754659500000|2025-08-08 13:25:00|5041|5040|5044|5043|5048|5046|5040|5038|1093
1754659800000|2025-08-08 13:30:00|5045|5044|5036|5034|5045|5044|5035|5034|2990
1754660100000|2025-08-08 13:35:00|5037|5035|5035|5034|5039|5038|5035|5034|1987
1754660400000|2025-08-08 13:40:00|5034|5033|5035|5034|5039|5038|5034|5032|2177
1754660700000|2025-08-08 13:45:00|5036|5035|5032|5031|5043|5042|5032|5031|2463
1754661000000|2025-08-08 13:50:00|5031|5030|5030|5029|5035|5034|5029|5028|2207
1754661300000|2025-08-08 13:55:00|5031|5030|5033|5032|5033|5032|5029|5028|2183
1754661600000|2025-08-08 14:00:00|5034|5033|5027|5026|5034|5033|5025|5024|1270
1754661900000|2025-08-08 14:05:00|5026|5025|5054|5052|5066|5064|5026|5024|15998
1754662200000|2025-08-08 14:10:00|5053|5051|5041|5040|5055|5053|5039|5038|8828
1754662500000|2025-08-08 14:15:00|5039|5038|5040|5039|5043|5041|5034|5033|3800
1754662800000|2025-08-08 14:20:00|5041|5040|5044|5043|5045|5044|5039|5038|3807
1754663100000|2025-08-08 14:25:00|5043|5042|5050|5049|5050|5049|5043|5042|3679
1754663400000|2025-08-08 14:30:00|5049|5048|5053|5052|5054|5053|5048|5047|3894
1754663700000|2025-08-08 14:35:00|5054|5053|5053|5052|5056|5055|5051|5050|2357
1754664000000|2025-08-08 14:40:00|5052|5051|5053|5052|5056|5055|5051|5050|1505
1754664300000|2025-08-08 14:45:00|5052|5051|5054|5053|5054|5053|5050|5049|2043
1754664600000|2025-08-08 14:50:00|5053|5052|5055|5054|5056|5055|5051|5050|938
1754664900000|2025-08-08 14:55:00|5056|5055|5056|5055|5057|5056|5052|5051|1658
1754665200000|2025-08-08 15:00:00|5057|5056|5059|5058|5059|5058|5052|5051|3388
1754665500000|2025-08-08 15:05:00|5060|5059|5061|5060|5062|5061|5059|5057|2348
1754665800000|2025-08-08 15:10:00|5059|5058|5062|5061|5063|5061|5059|5058|2238
1754666100000|2025-08-08 15:15:00|5061|5060|5062|5061|5062|5061|5058|5057|2408
1754666400000|2025-08-08 15:20:00|5060|5059|5061|5060|5063|5062|5059|5058|3676
1754666700000|2025-08-08 15:25:00|5060|5059|5056|5055|5061|5060|5056|5055|8821
1754895600000|2025-08-11 07:00:00|5079|5074|5071|5068|5087|5083|5065|5061|945
1754895900000|2025-08-11 07:05:00|5070|5067|5066|5064|5074|5072|5065|5064|1611
1754896200000|2025-08-11 07:10:00|5065|5063|5072|5071|5074|5072|5062|5060|1536
1754896500000|2025-08-11 07:15:00|5073|5070|5080|5078|5083|5081|5072|5070|2516
1754896800000|2025-08-11 07:20:00|5079|5076|5085|5084|5087|5085|5078|5076|714
1754897100000|2025-08-11 07:25:00|5086|5085|5080|5078|5087|5085|5079|5078|552
1754897400000|2025-08-11 07:30:00|5081|5079|5076|5074|5082|5081|5075|5073|1007
1754897700000|2025-08-11 07:35:00|5077|5075|5083|5082|5084|5082|5075|5074|1316
1754898000000|2025-08-11 07:40:00|5084|5081|5080|5078|5084|5083|5079|5078|1123
1754898300000|2025-08-11 07:45:00|5077|5079|5080|5078|5080|5079|5074|5072|494
1754898600000|2025-08-11 07:50:00|5079|5079|5075|5073|5079|5079|5073|5072|715
1754898900000|2025-08-11 07:55:00|5074|5072|5073|5072|5078|5076|5072|5070|709
1754899200000|2025-08-11 08:00:00|5074|5071|5063|5061|5074|5072|5062|5061|624
1754899500000|2025-08-11 08:05:00|5062|5062|5063|5062|5066|5065|5058|5057|1579
1754899800000|2025-08-11 08:10:00|5062|5061|5059|5057|5063|5062|5056|5054|782
1754900100000|2025-08-11 08:15:00|5060|5058|5063|5061|5063|5061|5058|5057|771
1754900400000|2025-08-11 08:20:00|5062|5062|5053|5052|5063|5062|5053|5052|706
1754900700000|2025-08-11 08:25:00|5054|5053|5058|5056|5061|5059|5054|5052|738
1754901000000|2025-08-11 08:30:00|5057|5055|5057|5056|5060|5058|5056|5055|445
1754901300000|2025-08-11 08:35:00|5056|5055|5055|5054|5058|5056|5054|5053|1168
1754901600000|2025-08-11 08:40:00|5056|5055|5050|5049|5057|5056|5050|5049|521
1754901900000|2025-08-11 08:45:00|5052|5051|5049|5047|5052|5051|5048|5047|862
1754902200000|2025-08-11 08:50:00|5048|5048|5048|5047|5049|5048|5045|5044|1041
1754902500000|2025-08-11 08:55:00|5047|5046|5050|5049|5051|5049|5046|5045|739
1754902800000|2025-08-11 09:00:00|5049|5048|5055|5053|5056|5054|5049|5048|378
1754903100000|2025-08-11 09:05:00|5054|5052|5052|5051|5055|5052|5052|5051|463
1754903400000|2025-08-11 09:10:00|5053|5052|5049|5048|5056|5054|5048|5047|555
1754903700000|2025-08-11 09:15:00|5050|5049|5051|5050|5055|5053|5050|5049|850
1754904000000|2025-08-11 09:20:00|5052|5051|5051|5049|5054|5052|5050|5049|363
1754904300000|2025-08-11 09:25:00|5052|5050|5049|5048|5052|5050|5047|5046|58
1754904600000|2025-08-11 09:30:00|5048|5047|5049|5048|5051|5049|5048|5047|195
1754904900000|2025-08-11 09:35:00|5051|5049|5047|5046|5052|5050|5047|5046|172
1754905200000|2025-08-11 09:40:00|5046|5045|5048|5047|5048|5047|5046|5045|620
1754905500000|2025-08-11 09:45:00|5050|5048|5051|5050|5052|5050|5050|5048|658
1754905800000|2025-08-11 09:50:00|5052|5051|5055|5053|5056|5055|5052|5051|1108
1754906100000|2025-08-11 09:55:00|5054|5052|5052|5050|5055|5052|5051|5050|783
1754906400000|2025-08-11 10:00:00|5053|5051|5056|5054|5056|5054|5053|5051|469
1754906700000|2025-08-11 10:05:00|5055|5053|5052|5051|5055|5054|5052|5051|1471
1754907000000|2025-08-11 10:10:00|5053|5052|5050|5049|5053|5052|5048|5047|936
1754907300000|2025-08-11 10:15:00|5049|5048|5049|5048|5050|5049|5049|5048|233
1754907600000|2025-08-11 10:20:00|5050|5049|5050|5049|5052|5050|5047|5046|879
1754907900000|2025-08-11 10:25:00|5051|5048|5051|5050|5052|5051|5050|5048|390
1754908200000|2025-08-11 10:30:00|5052|5051|5050|5049|5052|5051|5048|5047|926
1754908500000|2025-08-11 10:35:00|5049|5048|5047|5045|5050|5048|5047|5045|398
1754908800000|2025-08-11 10:40:00|5045|5044|5042|5040|5045|5044|5041|5040|871
1754909100000|2025-08-11 10:45:00|5041|5041|5035|5033|5041|5041|5035|5033|593
1754909400000|2025-08-11 10:50:00|5034|5032|5036|5035|5038|5037|5034|5032|1002
1754909700000|2025-08-11 10:55:00|5035|5034|5038|5037|5039|5037|5034|5033|1420
1754910000000|2025-08-11 11:00:00|5037|5036|5037|5036|5038|5036|5035|5034|1029
1754910300000|2025-08-11 11:05:00|5038|5037|5041|5040|5042|5040|5038|5037|1410
1754910600000|2025-08-11 11:10:00|5040|5039|5036|5035|5041|5039|5036|5035|973
1754910900000|2025-08-11 11:15:00|5038|5036|5037|5036|5038|5037|5036|5035|2203
1754911200000|2025-08-11 11:20:00|5034|5033|5037|5035|5037|5035|5033|5032|989
1754911500000|2025-08-11 11:25:00|5036|5036|5039|5037|5039|5038|5036|5036|162
1754911800000|2025-08-11 11:30:00|5038|5038|5039|5038|5039|5038|5037|5036|1313
1754912100000|2025-08-11 11:35:00|5038|5037|5042|5040|5042|5040|5038|5037|258
1754912400000|2025-08-11 11:40:00|5041|5041|5043|5042|5043|5042|5040|5039|881
1754912700000|2025-08-11 11:45:00|5044|5041|5044|5042|5044|5043|5040|5039|1726
1754913000000|2025-08-11 11:50:00|5043|5043|5044|5043|5048|5046|5043|5043|760
1754913300000|2025-08-11 11:55:00|5045|5044|5048|5046|5048|5047|5045|5044|1098
1754913600000|2025-08-11 12:00:00|5049|5047|5052|5050|5054|5053|5049|5047|1992
1754913900000|2025-08-11 12:05:00|5051|5049|5054|5052|5054|5053|5049|5048|642
1754914200000|2025-08-11 12:10:00|5053|5051|5051|5050|5054|5053|5050|5048|758
1754914500000|2025-08-11 12:15:00|5052|5051|5053|5052|5053|5052|5050|5049|1898
1754914800000|2025-08-11 12:20:00|5052|5051|5050|5048|5052|5051|5047|5046|2038
1754915100000|2025-08-11 12:25:00|5049|5047|5046|5044|5050|5047|5044|5043|1363
1754915400000|2025-08-11 12:30:00|5045|5043|5045|5044|5046|5045|5044|5043|1041
1754915700000|2025-08-11 12:35:00|5044|5043|5048|5046|5049|5047|5042|5041|2453
1754916000000|2025-08-11 12:40:00|5049|5047|5046|5045|5050|5048|5046|5045|1545
1754916300000|2025-08-11 12:45:00|5047|5046|5045|5043|5047|5046|5044|5043|1476
1754916600000|2025-08-11 12:50:00|5044|5044|5043|5042|5047|5045|5043|5042|1181
1754916900000|2025-08-11 12:55:00|5044|5041|5036|5034|5044|5041|5035|5034|2082
1754917200000|2025-08-11 13:00:00|5037|5035|5033|5032|5037|5035|5032|5031|685
1754917500000|2025-08-11 13:05:00|5034|5031|5033|5032|5034|5032|5029|5028|1322
1754917800000|2025-08-11 13:10:00|5034|5033|5035|5033|5037|5036|5033|5032|1228
1754918100000|2025-08-11 13:15:00|5036|5034|5034|5033|5036|5035|5034|5033|1075
1754918400000|2025-08-11 13:20:00|5033|5032|5027|5026|5034|5033|5027|5026|974
1754918700000|2025-08-11 13:25:00|5028|5027|5029|5028|5031|5030|5025|5024|1185
1754919000000|2025-08-11 13:30:00|5030|5029|5034|5033|5035|5034|5030|5029|2354
1754919300000|2025-08-11 13:35:00|5035|5035|5038|5037|5039|5037|5034|5033|2401
1754919600000|2025-08-11 13:40:00|5039|5036|5038|5037|5041|5040|5035|5034|1545
1754919900000|2025-08-11 13:45:00|5037|5036|5038|5037|5042|5041|5037|5036|1316
1754920200000|2025-08-11 13:50:00|5037|5036|5040|5039|5040|5039|5035|5034|2262
1754920500000|2025-08-11 13:55:00|5041|5040|5047|5046|5047|5046|5040|5039|1923
1754920800000|2025-08-11 14:00:00|5048|5047|5052|5051|5053|5052|5047|5047|2269
1754921100000|2025-08-11 14:05:00|5051|5050|5054|5053|5054|5053|5050|5049|1659
1754921400000|2025-08-11 14:10:00|5055|5054|5064|5063|5067|5066|5055|5054|3930
1754921700000|2025-08-11 14:15:00|5063|5062|5071|5070|5071|5070|5061|5060|1769
1754922000000|2025-08-11 14:20:00|5070|5069|5070|5068|5072|5071|5066|5065|2652
1754922300000|2025-08-11 14:25:00|5069|5067|5066|5065|5070|5069|5065|5064|1580
1754922600000|2025-08-11 14:30:00|5065|5064|5066|5065|5067|5066|5061|5060|2417
1754922900000|2025-08-11 14:35:00|5065|5064|5059|5058|5066|5065|5059|5058|2103
1754923200000|2025-08-11 14:40:00|5061|5059|5061|5060|5062|5060|5060|5059|1774
1754923500000|2025-08-11 14:45:00|5060|5059|5058|5057|5062|5061|5056|5055|2068
1754923800000|2025-08-11 14:50:00|5057|5056|5064|5063|5064|5063|5057|5056|1453
1754924100000|2025-08-11 14:55:00|5063|5062|5065|5063|5066|5064|5062|5061|530
1754924400000|2025-08-11 15:00:00|5064|5062|5062|5061|5065|5064|5061|5060|1439
1754924700000|2025-08-11 15:05:00|5063|5062|5063|5062|5064|5063|5061|5060|2644
1754925000000|2025-08-11 15:10:00|5064|5063|5067|5066|5067|5066|5063|5061|5516
1754925300000|2025-08-11 15:15:00|5066|5065|5069|5068|5070|5069|5066|5065|2769
1754925600000|2025-08-11 15:20:00|5070|5069|5069|5068|5071|5070|5067|5066|3301
1754925900000|2025-08-11 15:25:00|5070|5069|5072|5071|5074|5073|5069|5068|2648
1754982000000|2025-08-12 07:00:00|5122|5117|5106|5102|5122|5117|5100|5097|1499
1754982300000|2025-08-12 07:05:00|5105|5101|5110|5108|5111|5110|5100|5097|2065
1754982600000|2025-08-12 07:10:00|5109|5107|5094|5092|5109|5108|5094|5092|2661
1754982900000|2025-08-12 07:15:00|5092|5091|5076|5075|5092|5091|5073|5071|2334
1754983200000|2025-08-12 07:20:00|5078|5076|5070|5068|5078|5076|5067|5066|3039
1754983500000|2025-08-12 07:25:00|5071|5069|5070|5068|5073|5071|5067|5065|1196
1754983800000|2025-08-12 07:30:00|5069|5069|5065|5063|5072|5070|5063|5061|2928
1754984100000|2025-08-12 07:35:00|5064|5062|5070|5069|5072|5071|5062|5060|1293
1754984400000|2025-08-12 07:40:00|5072|5070|5084|5083|5085|5084|5072|5070|754
1754984700000|2025-08-12 07:45:00|5083|5082|5085|5084|5085|5084|5081|5080|744
1754985000000|2025-08-12 07:50:00|5086|5085|5080|5079|5086|5085|5080|5079|736
1754985300000|2025-08-12 07:55:00|5079|5078|5080|5079|5080|5079|5076|5075|722
1754985600000|2025-08-12 08:00:00|5079|5078|5079|5078|5080|5078|5074|5073|1268
1754985900000|2025-08-12 08:05:00|5078|5077|5079|5077|5081|5080|5077|5075|1503
1754986200000|2025-08-12 08:10:00|5078|5078|5072|5071|5079|5078|5072|5070|1090
1754986500000|2025-08-12 08:15:00|5071|5070|5068|5067|5073|5072|5067|5066|1160
1754986800000|2025-08-12 08:20:00|5067|5066|5064|5063|5068|5067|5064|5062|1389
1754987100000|2025-08-12 08:25:00|5065|5064|5063|5062|5066|5065|5062|5060|247
1754987400000|2025-08-12 08:30:00|5064|5061|5060|5059|5064|5061|5059|5057|3117
1754987700000|2025-08-12 08:35:00|5061|5060|5062|5061|5063|5062|5060|5059|822
1754988000000|2025-08-12 08:40:00|5061|5060|5063|5062|5063|5062|5061|5059|330
1754988300000|2025-08-12 08:45:00|5062|5061|5064|5062|5064|5063|5062|5061|1325
1754988600000|2025-08-12 08:50:00|5063|5063|5064|5062|5064|5063|5062|5061|1187
1754988900000|2025-08-12 08:55:00|5063|5061|5063|5062|5064|5063|5062|5060|458
1754989200000|2025-08-12 09:00:00|5065|5063|5064|5062|5065|5064|5063|5061|390
1754989500000|2025-08-12 09:05:00|5065|5063|5062|5061|5069|5068|5062|5061|1818
1754989800000|2025-08-12 09:10:00|5063|5060|5062|5061|5064|5063|5061|5060|805
1754990100000|2025-08-12 09:15:00|5063|5062|5062|5061|5066|5065|5062|5061|1905
1754990400000|2025-08-12 09:20:00|5063|5062|5059|5058|5063|5062|5059|5058|617
1754990700000|2025-08-12 09:25:00|5060|5059|5060|5058|5060|5059|5059|5058|365
1754991000000|2025-08-12 09:30:00|5059|5059|5054|5053|5060|5059|5054|5053|957
1754991300000|2025-08-12 09:35:00|5053|5052|5060|5059|5060|5059|5052|5051|846
1754991600000|2025-08-12 09:40:00|5059|5058|5062|5061|5062|5061|5058|5057|452
1754991900000|2025-08-12 09:45:00|5063|5062|5061|5060|5065|5064|5060|5059|1259
1754992200000|2025-08-12 09:50:00|5060|5059|5051|5049|5060|5059|5049|5048|2213
1754992500000|2025-08-12 09:55:00|5050|5048|5051|5050|5051|5050|5048|5047|1097
1754992800000|2025-08-12 10:00:00|5052|5051|5047|5046|5053|5052|5047|5046|492
1754993100000|2025-08-12 10:05:00|5048|5047|5045|5044|5048|5047|5044|5043|877
1754993400000|2025-08-12 10:10:00|5046|5043|5046|5045|5046|5045|5043|5041|791
1754993700000|2025-08-12 10:15:00|5045|5044|5047|5046|5047|5046|5043|5042|464
1754994000000|2025-08-12 10:20:00|5046|5045|5045|5043|5046|5045|5043|5042|256
1754994300000|2025-08-12 10:25:00|5044|5042|5046|5045|5046|5045|5044|5042|521
1754994600000|2025-08-12 10:30:00|5048|5047|5049|5048|5050|5049|5048|5047|500
1754994900000|2025-08-12 10:35:00|5048|5047|5046|5045|5048|5047|5045|5044|380
1754995200000|2025-08-12 10:40:00|5047|5046|5052|5051|5053|5052|5046|5045|539
1754995500000|2025-08-12 10:45:00|5051|5050|5048|5047|5052|5050|5048|5047|1294
1754995800000|2025-08-12 10:50:00|5049|5048|5053|5051|5053|5052|5046|5044|1051
1754996100000|2025-08-12 10:55:00|5054|5052|5057|5056|5057|5056|5054|5052|1477
1754996400000|2025-08-12 11:00:00|5056|5055|5058|5057|5058|5057|5056|5055|1513
1754996700000|2025-08-12 11:05:00|5059|5058|5056|5055|5060|5059|5056|5055|2349
1754997000000|2025-08-12 11:10:00|5055|5053|5054|5053|5056|5054|5049|5047|1940
1754997300000|2025-08-12 11:15:00|5055|5054|5058|5057|5058|5057|5055|5054|1966
1754997600000|2025-08-12 11:20:00|5059|5058|5060|5059|5060|5059|5058|5057|1813
1754997900000|2025-08-12 11:25:00|5061|5060|5062|5060|5064|5062|5060|5059|481
1754998200000|2025-08-12 11:30:00|5063|5061|5068|5067|5068|5067|5062|5060|1268
1754998500000|2025-08-12 11:35:00|5067|5066|5062|5061|5067|5067|5062|5061|2066
1754998800000|2025-08-12 11:40:00|5061|5060|5062|5061|5064|5063|5060|5059|930
1754999100000|2025-08-12 11:45:00|5061|5060|5058|5057|5063|5062|5056|5055|1308
1754999400000|2025-08-12 11:50:00|5059|5058|5056|5055|5059|5058|5056|5055|439
1754999700000|2025-08-12 11:55:00|5055|5054|5055|5054|5056|5055|5055|5054|1536
1755000000000|2025-08-12 12:00:00|5054|5053|5055|5054|5055|5054|5053|5052|707
1755000300000|2025-08-12 12:05:00|5054|5053|5055|5054|5058|5057|5054|5053|418
1755000600000|2025-08-12 12:10:00|5056|5055|5056|5055|5058|5056|5054|5053|1276
1755000900000|2025-08-12 12:15:00|5055|5054|5055|5054|5056|5055|5055|5054|339
1755001200000|2025-08-12 12:20:00|5056|5053|5062|5061|5062|5061|5054|5053|716
1755001500000|2025-08-12 12:25:00|5061|5060|5064|5062|5065|5063|5061|5060|895
1755001800000|2025-08-12 12:30:00|5068|5064|5071|5070|5074|5071|5065|5063|3928
1755002100000|2025-08-12 12:35:00|5072|5071|5079|5078|5082|5081|5072|5070|2529
1755002400000|2025-08-12 12:40:00|5080|5079|5079|5078|5082|5081|5079|5077|1306
1755002700000|2025-08-12 12:45:00|5080|5079|5078|5076|5081|5080|5077|5076|1253
1755003000000|2025-08-12 12:50:00|5077|5077|5080|5079|5080|5079|5077|5075|850
1755003300000|2025-08-12 12:55:00|5081|5080|5079|5077|5081|5080|5078|5076|514
1755003600000|2025-08-12 13:00:00|5077|5078|5079|5078|5079|5078|5076|5075|1413
1755003900000|2025-08-12 13:05:00|5078|5077|5076|5075|5079|5078|5076|5075|1436
1755004200000|2025-08-12 13:10:00|5077|5076|5075|5074|5077|5076|5075|5074|205
1755004500000|2025-08-12 13:15:00|5074|5073|5079|5077|5079|5078|5074|5072|895
1755004800000|2025-08-12 13:20:00|5078|5076|5075|5074|5078|5076|5074|5073|439
1755005100000|2025-08-12 13:25:00|5074|5073|5070|5069|5074|5073|5067|5066|695
1755005400000|2025-08-12 13:30:00|5071|5070|5074|5073|5074|5073|5066|5065|3031
1755005700000|2025-08-12 13:35:00|5075|5074|5075|5074|5078|5077|5075|5073|1479
1755006000000|2025-08-12 13:40:00|5074|5073|5062|5061|5074|5073|5061|5060|2351
1755006300000|2025-08-12 13:45:00|5061|5060|5061|5060|5068|5067|5059|5058|3746
1755006600000|2025-08-12 13:50:00|5062|5061|5065|5064|5065|5064|5057|5056|1672
1755006900000|2025-08-12 13:55:00|5066|5065|5070|5069|5072|5071|5065|5064|4766
1755007200000|2025-08-12 14:00:00|5071|5070|5067|5066|5072|5070|5062|5060|3193
1755007500000|2025-08-12 14:05:00|5068|5067|5080|5078|5082|5080|5068|5066|2519
1755007800000|2025-08-12 14:10:00|5081|5080|5078|5077|5081|5080|5077|5076|2211
1755008100000|2025-08-12 14:15:00|5079|5078|5081|5080|5083|5082|5078|5076|2416
1755008400000|2025-08-12 14:20:00|5080|5079|5074|5073|5081|5080|5074|5073|2717
1755008700000|2025-08-12 14:25:00|5071|5070|5076|5075|5078|5077|5071|5069|2581
1755009000000|2025-08-12 14:30:00|5077|5076|5075|5074|5077|5076|5073|5072|1461
1755009300000|2025-08-12 14:35:00|5074|5073|5074|5073|5078|5077|5073|5072|1366
1755009600000|2025-08-12 14:40:00|5075|5074|5078|5077|5078|5077|5074|5073|1898
1755009900000|2025-08-12 14:45:00|5077|5076|5075|5074|5077|5076|5074|5073|2092
1755010200000|2025-08-12 14:50:00|5077|5076|5075|5074|5077|5076|5073|5072|1241
1755010500000|2025-08-12 14:55:00|5074|5073|5072|5071|5074|5073|5071|5070|2126
1755010800000|2025-08-12 15:00:00|5071|5070|5068|5067|5071|5071|5067|5066|2189
1755011100000|2025-08-12 15:05:00|5069|5068|5074|5073|5074|5073|5066|5065|1337
1755011400000|2025-08-12 15:10:00|5075|5074|5074|5073|5076|5075|5073|5072|1151
1755011700000|2025-08-12 15:15:00|5076|5075|5082|5081|5085|5083|5076|5075|1908
1755012000000|2025-08-12 15:20:00|5083|5082|5082|5081|5084|5083|5081|5080|1428
1755012300000|2025-08-12 15:25:00|5081|5080|5077|5075|5082|5080|5076|5075|2362
1755068400000|2025-08-13 07:00:00|5215|5212|5225|5222|5229|5225|5200|5196|8005
1755068700000|2025-08-13 07:05:00|5226|5223|5242|5241|5244|5242|5216|5213|4534
1755069000000|2025-08-13 07:10:00|5243|5240|5226|5224|5243|5242|5224|5222|4760
1755069300000|2025-08-13 07:15:00|5227|5225|5220|5218|5229|5227|5212|5210|3456
1755069600000|2025-08-13 07:20:00|5221|5217|5219|5217|5221|5220|5213|5211|2993
1755069900000|2025-08-13 07:25:00|5220|5218|5214|5212|5220|5218|5208|5207|4217
1755070200000|2025-08-13 07:30:00|5215|5213|5200|5199|5215|5213|5200|5199|5302
1755070500000|2025-08-13 07:35:00|5202|5200|5208|5207|5211|5210|5201|5200|1744
1755070800000|2025-08-13 07:40:00|5209|5210|5218|5217|5220|5219|5209|5209|1856
1755071100000|2025-08-13 07:45:00|5219|5218|5229|5228|5231|5230|5219|5217|1839
1755071400000|2025-08-13 07:50:00|5228|5227|5226|5225|5233|5231|5226|5225|1293
1755071700000|2025-08-13 07:55:00|5227|5226|5229|5228|5237|5236|5227|5226|1718
1755072000000|2025-08-13 08:00:00|5228|5227|5229|5227|5231|5230|5227|5226|2439
1755072300000|2025-08-13 08:05:00|5228|5228|5228|5226|5229|5228|5225|5224|1893
1755072600000|2025-08-13 08:10:00|5229|5227|5237|5236|5243|5241|5229|5227|5744
1755072900000|2025-08-13 08:15:00|5239|5237|5240|5239|5243|5242|5238|5237|5564
1755073200000|2025-08-13 08:20:00|5241|5240|5243|5242|5247|5245|5241|5240|2879
1755073500000|2025-08-13 08:25:00|5244|5243|5248|5247|5248|5247|5244|5243|1900
1755073800000|2025-08-13 08:30:00|5249|5248|5270|5269|5276|5275|5249|5248|16136
1755074100000|2025-08-13 08:35:00|5269|5268|5267|5266|5269|5268|5254|5253|9026
1755074400000|2025-08-13 08:40:00|5268|5267|5266|5265|5268|5267|5260|5259|4335
1755074700000|2025-08-13 08:45:00|5265|5264|5264|5262|5270|5269|5263|5262|4378
1755075000000|2025-08-13 08:50:00|5263|5265|5266|5264|5270|5269|5262|5260|3204
1755075300000|2025-08-13 08:55:00|5265|5263|5265|5264|5270|5268|5263|5262|2643
1755075600000|2025-08-13 09:00:00|5266|5265|5266|5265|5271|5269|5262|5261|2873
1755075900000|2025-08-13 09:05:00|5267|5266|5272|5271|5272|5271|5266|5264|3037
1755076200000|2025-08-13 09:10:00|5273|5272|5275|5274|5279|5278|5273|5272|2528
1755076500000|2025-08-13 09:15:00|5276|5275|5269|5267|5281|5280|5269|5267|3340
1755076800000|2025-08-13 09:20:00|5268|5270|5270|5268|5278|5277|5268|5267|1456
1755077100000|2025-08-13 09:25:00|5271|5269|5276|5275|5277|5276|5269|5268|1163
1755077400000|2025-08-13 09:30:00|5275|5274|5278|5277|5279|5278|5275|5273|1321
1755077700000|2025-08-13 09:35:00|5277|5276|5281|5279|5282|5281|5276|5274|3379
1755078000000|2025-08-13 09:40:00|5280|5280|5279|5278|5283|5282|5278|5277|2225
1755078300000|2025-08-13 09:45:00|5278|5277|5279|5278|5282|5281|5275|5274|1691
1755078600000|2025-08-13 09:50:00|5278|5277|5280|5279|5280|5279|5275|5274|1561
1755078900000|2025-08-13 09:55:00|5281|5281|5284|5282|5284|5283|5277|5276|4248
1755079200000|2025-08-13 10:00:00|5283|5281|5298|5296|5299|5298|5281|5280|2844
1755079500000|2025-08-13 10:05:00|5302|5297|5302|5301|5307|5306|5298|5297|3015
1755079800000|2025-08-13 10:10:00|5303|5302|5293|5292|5304|5303|5291|5290|3061
1755080100000|2025-08-13 10:15:00|5294|5293|5303|5302|5305|5304|5294|5293|4006
1755080400000|2025-08-13 10:20:00|5304|5303|5303|5302|5304|5303|5300|5299|1155
1755080700000|2025-08-13 10:25:00|5304|5303|5304|5303|5307|5306|5301|5300|2746
1755081000000|2025-08-13 10:30:00|5305|5304|5313|5311|5313|5312|5300|5299|3231
1755081300000|2025-08-13 10:35:00|5311|5310|5312|5310|5315|5314|5308|5307|1930
1755081600000|2025-08-13 10:40:00|5310|5309|5311|5310|5315|5313|5307|5305|3367
1755081900000|2025-08-13 10:45:00|5312|5311|5312|5311|5314|5313|5309|5308|2093
1755082200000|2025-08-13 10:50:00|5313|5312|5312|5310|5316|5315|5311|5309|1288
1755082500000|2025-08-13 10:55:00|5313|5311|5315|5314|5316|5315|5312|5310|2142
1755082800000|2025-08-13 11:00:00|5316|5315|5311|5309|5316|5315|5310|5309|2210
1755083100000|2025-08-13 11:05:00|5310|5310|5316|5315|5319|5318|5310|5309|2824
1755083400000|2025-08-13 11:10:00|5315|5314|5317|5315|5317|5316|5314|5313|714
1755083700000|2025-08-13 11:15:00|5316|5316|5313|5312|5317|5316|5312|5311|1524
1755084000000|2025-08-13 11:20:00|5319|5317|5316|5314|5321|5319|5315|5314|1371
1755084300000|2025-08-13 11:25:00|5315|5315|5316|5315|5319|5318|5315|5314|1499
1755084600000|2025-08-13 11:30:00|5317|5314|5311|5310|5317|5314|5311|5310|506
1755084900000|2025-08-13 11:35:00|5309|5308|5307|5306|5310|5309|5306|5305|736
1755085200000|2025-08-13 11:40:00|5306|5305|5299|5298|5309|5308|5299|5297|1579
1755085500000|2025-08-13 11:45:00|5298|5297|5304|5302|5304|5302|5295|5293|894
1755085800000|2025-08-13 11:50:00|5305|5303|5304|5303|5307|5306|5302|5301|1454
1755086100000|2025-08-13 11:55:00|5305|5302|5306|5304|5307|5305|5303|5301|1653
1755086400000|2025-08-13 12:00:00|5305|5305|5313|5311|5313|5312|5305|5304|1328
1755086700000|2025-08-13 12:05:00|5312|5312|5315|5314|5315|5314|5312|5310|1373
1755087000000|2025-08-13 12:10:00|5314|5313|5328|5327|5328|5327|5311|5310|1888
1755087300000|2025-08-13 12:15:00|5327|5326|5325|5324|5328|5327|5323|5321|2884
1755087600000|2025-08-13 12:20:00|5324|5323|5328|5327|5328|5327|5324|5322|1190
1755087900000|2025-08-13 12:25:00|5327|5326|5325|5324|5329|5328|5323|5322|1841
1755088200000|2025-08-13 12:30:00|5324|5323|5328|5327|5328|5327|5324|5323|721
1755088500000|2025-08-13 12:35:00|5327|5326|5331|5330|5331|5330|5327|5326|2321
1755088800000|2025-08-13 12:40:00|5330|5329|5330|5328|5332|5331|5329|5327|1255
1755089100000|2025-08-13 12:45:00|5329|5329|5333|5332|5338|5337|5328|5326|4462
1755089400000|2025-08-13 12:50:00|5335|5334|5328|5326|5335|5334|5326|5325|3262
1755089700000|2025-08-13 12:55:00|5329|5327|5320|5319|5331|5330|5320|5319|1760
1755090000000|2025-08-13 13:00:00|5319|5318|5319|5318|5319|5318|5314|5312|2147
1755090300000|2025-08-13 13:05:00|5318|5317|5314|5313|5319|5318|5311|5310|2926
1755090600000|2025-08-13 13:10:00|5315|5312|5305|5304|5315|5314|5305|5303|1227
1755090900000|2025-08-13 13:15:00|5304|5303|5314|5313|5314|5313|5303|5302|1413
1755091200000|2025-08-13 13:20:00|5315|5314|5318|5317|5320|5319|5315|5314|2325
1755091500000|2025-08-13 13:25:00|5316|5315|5314|5313|5317|5316|5314|5312|3944
1755091800000|2025-08-13 13:30:00|5313|5312|5320|5319|5321|5320|5308|5306|5305
1755092100000|2025-08-13 13:35:00|5321|5320|5323|5322|5325|5324|5317|5316|6873
1755092400000|2025-08-13 13:40:00|5324|5323|5324|5323|5326|5325|5316|5314|5621
1755092700000|2025-08-13 13:45:00|5325|5324|5323|5322|5326|5325|5320|5319|4761
1755093000000|2025-08-13 13:50:00|5321|5320|5316|5315|5323|5322|5315|5314|2764
1755093300000|2025-08-13 13:55:00|5317|5314|5305|5304|5317|5314|5304|5302|3239
1755093600000|2025-08-13 14:00:00|5303|5302|5301|5300|5306|5305|5299|5298|2630
1755093900000|2025-08-13 14:05:00|5300|5299|5301|5299|5302|5301|5298|5297|2767
1755094200000|2025-08-13 14:10:00|5298|5297|5279|5277|5299|5298|5277|5275|4000
1755094500000|2025-08-13 14:15:00|5278|5276|5279|5277|5289|5288|5277|5276|2811
1755094800000|2025-08-13 14:20:00|5278|5278|5270|5268|5279|5278|5269|5267|5691
1755095100000|2025-08-13 14:25:00|5269|5267|5262|5261|5269|5268|5261|5260|4596
1755095400000|2025-08-13 14:30:00|5260|5259|5258|5257|5264|5263|5258|5257|2295
1755095700000|2025-08-13 14:35:00|5259|5258|5256|5255|5261|5260|5256|5255|3208
1755096000000|2025-08-13 14:40:00|5255|5254|5257|5256|5258|5257|5249|5248|3497
1755096300000|2025-08-13 14:45:00|5258|5257|5258|5257|5260|5259|5252|5250|4689
1755096600000|2025-08-13 14:50:00|5259|5258|5261|5260|5262|5261|5252|5250|3892
1755096900000|2025-08-13 14:55:00|5262|5261|5268|5267|5268|5267|5259|5258|2818
1755097200000|2025-08-13 15:00:00|5269|5268|5278|5277|5278|5277|5265|5264|5098
1755097500000|2025-08-13 15:05:00|5279|5278|5278|5277|5285|5284|5274|5273|3421
1755097800000|2025-08-13 15:10:00|5279|5278|5277|5276|5279|5278|5273|5272|1342
1755098100000|2025-08-13 15:15:00|5278|5277|5271|5270|5278|5277|5270|5269|1925
1755098400000|2025-08-13 15:20:00|5269|5268|5276|5275|5277|5276|5269|5268|2636
1755098700000|2025-08-13 15:25:00|5277|5276|5279|5277|5280|5278|5275|5274|1493
1755154800000|2025-08-14 07:00:00|5282|5280|5307|5306|5310|5308|5276|5274|5073
1755155100000|2025-08-14 07:05:00|5305|5304|5316|5314|5325|5323|5287|5284|5778
1755155400000|2025-08-14 07:10:00|5315|5313|5325|5323|5339|5338|5315|5313|9877
1755155700000|2025-08-14 07:15:00|5324|5322|5333|5331|5333|5331|5315|5313|3392
1755156000000|2025-08-14 07:20:00|5332|5332|5335|5334|5339|5337|5329|5328|2664
1755156300000|2025-08-14 07:25:00|5333|5332|5332|5331|5338|5337|5331|5329|1610
1755156600000|2025-08-14 07:30:00|5329|5328|5333|5332|5340|5339|5328|5327|2297
1755156900000|2025-08-14 07:35:00|5334|5333|5338|5337|5340|5339|5332|5330|1603
1755157200000|2025-08-14 07:40:00|5337|5336|5326|5325|5339|5338|5325|5324|1709
1755157500000|2025-08-14 07:45:00|5323|5322|5323|5321|5329|5328|5322|5321|2138
1755157800000|2025-08-14 07:50:00|5322|5322|5314|5312|5324|5323|5313|5312|1783
1755158100000|2025-08-14 07:55:00|5312|5311|5315|5314|5315|5314|5309|5307|1482
1755158400000|2025-08-14 08:00:00|5314|5313|5317|5316|5318|5316|5313|5312|1108
1755158700000|2025-08-14 08:05:00|5318|5317|5315|5314|5318|5317|5311|5310|1546
1755159000000|2025-08-14 08:10:00|5314|5313|5306|5305|5315|5314|5305|5303|1745
1755159300000|2025-08-14 08:15:00|5305|5304|5298|5297|5305|5304|5296|5294|2047
1755159600000|2025-08-14 08:20:00|5300|5299|5301|5299|5303|5302|5298|5297|1836
1755159900000|2025-08-14 08:25:00|5303|5300|5298|5297|5303|5302|5298|5297|440
1755160200000|2025-08-14 08:30:00|5297|5296|5288|5286|5298|5296|5288|5286|946
1755160500000|2025-08-14 08:35:00|5286|5285|5283|5282|5286|5285|5283|5282|2323
1755160800000|2025-08-14 08:40:00|5284|5283|5282|5280|5288|5287|5282|5280|1787
1755161100000|2025-08-14 08:45:00|5281|5278|5276|5274|5283|5281|5274|5273|1796
1755161400000|2025-08-14 08:50:00|5277|5275|5286|5284|5287|5285|5276|5275|1540
1755161700000|2025-08-14 08:55:00|5284|5283|5280|5279|5285|5283|5280|5279|821
1755162000000|2025-08-14 09:00:00|5281|5278|5276|5274|5281|5280|5275|5274|1516
1755162300000|2025-08-14 09:05:00|5275|5273|5275|5274|5276|5274|5274|5272|658
1755162600000|2025-08-14 09:10:00|5276|5275|5276|5274|5277|5275|5274|5273|1335
1755162900000|2025-08-14 09:15:00|5275|5275|5274|5272|5277|5276|5273|5271|672
1755163200000|2025-08-14 09:20:00|5275|5274|5273|5272|5276|5274|5272|5271|650
1755163500000|2025-08-14 09:25:00|5274|5273|5272|5271|5277|5276|5272|5271|1621
1755163800000|2025-08-14 09:30:00|5273|5272|5273|5271|5274|5273|5270|5269|1798
1755164100000|2025-08-14 09:35:00|5274|5272|5272|5271|5277|5276|5272|5270|1601
1755164400000|2025-08-14 09:40:00|5271|5270|5269|5268|5272|5271|5269|5268|846
1755164700000|2025-08-14 09:45:00|5270|5269|5284|5283|5286|5285|5270|5269|2107
1755165000000|2025-08-14 09:50:00|5283|5282|5278|5277|5283|5282|5277|5276|983
1755165300000|2025-08-14 09:55:00|5279|5278|5283|5281|5284|5283|5278|5277|1121
1755165600000|2025-08-14 10:00:00|5282|5280|5282|5281|5283|5282|5278|5276|1053
1755165900000|2025-08-14 10:05:00|5283|5282|5282|5281|5288|5287|5282|5281|1135
1755166200000|2025-08-14 10:10:00|5283|5282|5279|5278|5283|5282|5279|5278|755
1755166500000|2025-08-14 10:15:00|5278|5277|5275|5273|5278|5278|5275|5273|915
1755166800000|2025-08-14 10:20:00|5276|5274|5273|5271|5277|5276|5272|5271|992
1755167100000|2025-08-14 10:25:00|5272|5270|5270|5269|5272|5270|5267|5266|56
1755167400000|2025-08-14 10:30:00|5271|5267|5269|5268|5271|5268|5267|5266|1113
1755167700000|2025-08-14 10:35:00|5268|5267|5267|5265|5269|5268|5266|5265|1634
1755168000000|2025-08-14 10:40:00|5266|5266|5263|5261|5266|5266|5262|5260|1136
1755168300000|2025-08-14 10:45:00|5262|5262|5258|5257|5262|5262|5258|5257|879
1755168600000|2025-08-14 10:50:00|5257|5256|5257|5256|5257|5256|5254|5253|272
1755168900000|2025-08-14 10:55:00|5258|5257|5261|5260|5261|5260|5257|5256|715
1755169200000|2025-08-14 11:00:00|5262|5261|5259|5257|5263|5262|5256|5255|834
1755169500000|2025-08-14 11:05:00|5260|5258|5261|5260|5263|5262|5259|5258|973
1755169800000|2025-08-14 11:10:00|5262|5261|5268|5266|5268|5267|5262|5261|507
1755170100000|2025-08-14 11:15:00|5267|5265|5266|5265|5269|5268|5265|5264|998
1755170400000|2025-08-14 11:20:00|5265|5264|5271|5270|5271|5270|5265|5264|1434
1755170700000|2025-08-14 11:25:00|5272|5271|5272|5271|5273|5272|5268|5267|969
1755171000000|2025-08-14 11:30:00|5273|5272|5274|5273|5275|5274|5271|5270|896
1755171300000|2025-08-14 11:35:00|5273|5272|5273|5272|5274|5272|5271|5269|993
1755171600000|2025-08-14 11:40:00|5274|5273|5274|5272|5277|5276|5272|5271|1495
1755171900000|2025-08-14 11:45:00|5275|5273|5272|5271|5275|5274|5272|5271|354
1755172200000|2025-08-14 11:50:00|5273|5272|5274|5272|5275|5274|5271|5269|2241
1755172500000|2025-08-14 11:55:00|5275|5273|5277|5276|5279|5278|5274|5272|1490
1755172800000|2025-08-14 12:00:00|5276|5275|5273|5272|5277|5275|5273|5271|1758
1755173100000|2025-08-14 12:05:00|5274|5273|5273|5272|5276|5275|5272|5271|1055
1755173400000|2025-08-14 12:10:00|5274|5274|5278|5277|5282|5281|5273|5272|2780
1755173700000|2025-08-14 12:15:00|5277|5276|5279|5277|5281|5280|5276|5275|1018
1755174000000|2025-08-14 12:20:00|5278|5278|5284|5283|5284|5283|5277|5276|1088
1755174300000|2025-08-14 12:25:00|5279|5278|5274|5272|5279|5278|5273|5271|1201
1755174600000|2025-08-14 12:30:00|5273|5270|5255|5253|5273|5271|5254|5253|2771
1755174900000|2025-08-14 12:35:00|5254|5252|5257|5256|5259|5258|5253|5252|3142
1755175200000|2025-08-14 12:40:00|5258|5257|5271|5270|5271|5270|5258|5256|840
1755175500000|2025-08-14 12:45:00|5272|5271|5269|5268|5273|5272|5268|5266|995
1755175800000|2025-08-14 12:50:00|5270|5267|5271|5269|5272|5271|5267|5266|1351
1755176100000|2025-08-14 12:55:00|5272|5270|5267|5265|5273|5271|5265|5263|2648
1755176400000|2025-08-14 13:00:00|5266|5266|5271|5270|5272|5270|5265|5264|1488
1755176700000|2025-08-14 13:05:00|5270|5269|5276|5275|5277|5276|5269|5268|1290
1755177000000|2025-08-14 13:10:00|5277|5274|5278|5276|5278|5276|5274|5273|2772
1755177300000|2025-08-14 13:15:00|5277|5275|5274|5273|5277|5276|5274|5273|831
1755177600000|2025-08-14 13:20:00|5275|5274|5276|5275|5277|5276|5273|5272|1113
1755177900000|2025-08-14 13:25:00|5275|5274|5275|5274|5275|5274|5272|5271|1196
1755178200000|2025-08-14 13:30:00|5276|5275|5280|5279|5280|5279|5274|5273|2794
1755178500000|2025-08-14 13:35:00|5283|5282|5280|5279|5285|5284|5280|5278|2651
1755178800000|2025-08-14 13:40:00|5279|5278|5284|5283|5284|5283|5279|5278|2136
1755179100000|2025-08-14 13:45:00|5285|5284|5279|5278|5285|5284|5279|5277|2783
1755179400000|2025-08-14 13:50:00|5280|5279|5282|5281|5285|5284|5279|5278|4276
1755179700000|2025-08-14 13:55:00|5281|5280|5285|5284|5285|5284|5281|5280|2144
1755180000000|2025-08-14 14:00:00|5286|5285|5287|5286|5289|5288|5286|5285|1683
1755180300000|2025-08-14 14:05:00|5286|5285|5276|5275|5286|5285|5274|5273|2269
1755180600000|2025-08-14 14:10:00|5277|5276|5277|5275|5280|5279|5271|5270|951
1755180900000|2025-08-14 14:15:00|5278|5276|5283|5282|5285|5284|5278|5276|2128
1755181200000|2025-08-14 14:20:00|5282|5281|5281|5279|5283|5282|5280|5279|2109
1755181500000|2025-08-14 14:25:00|5282|5280|5286|5285|5287|5285|5281|5280|1582
1755181800000|2025-08-14 14:30:00|5287|5286|5281|5280|5288|5287|5281|5280|4476
1755182100000|2025-08-14 14:35:00|5280|5279|5281|5280|5282|5281|5278|5277|2240
1755182400000|2025-08-14 14:40:00|5282|5281|5282|5281|5282|5281|5279|5278|1326
1755182700000|2025-08-14 14:45:00|5283|5282|5289|5288|5294|5293|5283|5282|2429
1755183000000|2025-08-14 14:50:00|5291|5289|5292|5291|5294|5293|5289|5288|733
1755183300000|2025-08-14 14:55:00|5289|5287|5287|5286|5289|5288|5287|5286|1046
1755183600000|2025-08-14 15:00:00|5288|5287|5292|5291|5292|5291|5288|5287|2386
1755183900000|2025-08-14 15:05:00|5290|5289|5297|5296|5298|5296|5290|5289|1145
1755184200000|2025-08-14 15:10:00|5298|5297|5292|5291|5298|5297|5292|5291|2133
1755184500000|2025-08-14 15:15:00|5293|5292|5297|5296|5297|5296|5293|5292|1962
1755184800000|2025-08-14 15:20:00|5296|5295|5297|5296|5297|5296|5295|5294|1300
1755185100000|2025-08-14 15:25:00|5298|5297|5292|5290|5298|5297|5289|5288|4197
1755154800000|2025-08-14 07:00:00|5282|5280|5307|5306|5310|5308|5276|5274|5073
1755155100000|2025-08-14 07:05:00|5305|5304|5316|5314|5325|5323|5287|5284|5778
1755155400000|2025-08-14 07:10:00|5315|5313|5325|5323|5339|5338|5315|5313|9877
1755155700000|2025-08-14 07:15:00|5324|5322|5333|5331|5333|5331|5315|5313|3392
1755156000000|2025-08-14 07:20:00|5332|5332|5335|5334|5339|5337|5329|5328|2664
1755156300000|2025-08-14 07:25:00|5333|5332|5332|5331|5338|5337|5331|5329|1610
1755156600000|2025-08-14 07:30:00|5329|5328|5333|5332|5340|5339|5328|5327|2297
1755156900000|2025-08-14 07:35:00|5334|5333|5338|5337|5340|5339|5332|5330|1603
1755157200000|2025-08-14 07:40:00|5337|5336|5326|5325|5339|5338|5325|5324|1709
1755157500000|2025-08-14 07:45:00|5323|5322|5323|5321|5329|5328|5322|5321|2138
1755157800000|2025-08-14 07:50:00|5322|5322|5314|5312|5324|5323|5313|5312|1783
1755158100000|2025-08-14 07:55:00|5312|5311|5315|5314|5315|5314|5309|5307|1482
1755158400000|2025-08-14 08:00:00|5314|5313|5317|5316|5318|5316|5313|5312|1108
1755158700000|2025-08-14 08:05:00|5318|5317|5315|5314|5318|5317|5311|5310|1546
1755159000000|2025-08-14 08:10:00|5314|5313|5306|5305|5315|5314|5305|5303|1745
1755159300000|2025-08-14 08:15:00|5305|5304|5298|5297|5305|5304|5296|5294|2047
1755159600000|2025-08-14 08:20:00|5300|5299|5301|5299|5303|5302|5298|5297|1836
1755159900000|2025-08-14 08:25:00|5303|5300|5298|5297|5303|5302|5298|5297|440
1755160200000|2025-08-14 08:30:00|5297|5296|5288|5286|5298|5296|5288|5286|946
1755160500000|2025-08-14 08:35:00|5286|5285|5283|5282|5286|5285|5283|5282|2323
1755160800000|2025-08-14 08:40:00|5284|5283|5282|5280|5288|5287|5282|5280|1787
1755161100000|2025-08-14 08:45:00|5281|5278|5276|5274|5283|5281|5274|5273|1796
1755161400000|2025-08-14 08:50:00|5277|5275|5286|5284|5287|5285|5276|5275|1540
1755161700000|2025-08-14 08:55:00|5284|5283|5280|5279|5285|5283|5280|5279|821
1755162000000|2025-08-14 09:00:00|5281|5278|5276|5274|5281|5280|5275|5274|1516
1755162300000|2025-08-14 09:05:00|5275|5273|5275|5274|5276|5274|5274|5272|658
1755162600000|2025-08-14 09:10:00|5276|5275|5276|5274|5277|5275|5274|5273|1335
1755162900000|2025-08-14 09:15:00|5275|5275|5274|5272|5277|5276|5273|5271|672
1755163200000|2025-08-14 09:20:00|5275|5274|5273|5272|5276|5274|5272|5271|650
1755163500000|2025-08-14 09:25:00|5274|5273|5272|5271|5277|5276|5272|5271|1621
1755163800000|2025-08-14 09:30:00|5273|5272|5273|5271|5274|5273|5270|5269|1798
1755164100000|2025-08-14 09:35:00|5274|5272|5272|5271|5277|5276|5272|5270|1601
1755164400000|2025-08-14 09:40:00|5271|5270|5269|5268|5272|5271|5269|5268|846
1755164700000|2025-08-14 09:45:00|5270|5269|5284|5283|5286|5285|5270|5269|2107
1755165000000|2025-08-14 09:50:00|5283|5282|5278|5277|5283|5282|5277|5276|983
1755165300000|2025-08-14 09:55:00|5279|5278|5283|5281|5284|5283|5278|5277|1121
1755165600000|2025-08-14 10:00:00|5282|5280|5282|5281|5283|5282|5278|5276|1053
1755165900000|2025-08-14 10:05:00|5283|5282|5282|5281|5288|5287|5282|5281|1135
1755166200000|2025-08-14 10:10:00|5283|5282|5279|5278|5283|5282|5279|5278|755
1755166500000|2025-08-14 10:15:00|5278|5277|5275|5273|5278|5278|5275|5273|915
1755166800000|2025-08-14 10:20:00|5276|5274|5273|5271|5277|5276|5272|5271|992
1755167100000|2025-08-14 10:25:00|5272|5270|5270|5269|5272|5270|5267|5266|56
1755167400000|2025-08-14 10:30:00|5271|5267|5269|5268|5271|5268|5267|5266|1113
1755167700000|2025-08-14 10:35:00|5268|5267|5267|5265|5269|5268|5266|5265|1634
1755168000000|2025-08-14 10:40:00|5266|5266|5263|5261|5266|5266|5262|5260|1136
1755168300000|2025-08-14 10:45:00|5262|5262|5258|5257|5262|5262|5258|5257|879
1755168600000|2025-08-14 10:50:00|5257|5256|5257|5256|5257|5256|5254|5253|272
1755168900000|2025-08-14 10:55:00|5258|5257|5261|5260|5261|5260|5257|5256|715
1755169200000|2025-08-14 11:00:00|5262|5261|5259|5257|5263|5262|5256|5255|834
1755169500000|2025-08-14 11:05:00|5260|5258|5261|5260|5263|5262|5259|5258|973
1755169800000|2025-08-14 11:10:00|5262|5261|5268|5266|5268|5267|5262|5261|507
1755170100000|2025-08-14 11:15:00|5267|5265|5266|5265|5269|5268|5265|5264|998
1755170400000|2025-08-14 11:20:00|5265|5264|5271|5270|5271|5270|5265|5264|1434
1755170700000|2025-08-14 11:25:00|5272|5271|5272|5271|5273|5272|5268|5267|969
1755171000000|2025-08-14 11:30:00|5273|5272|5274|5273|5275|5274|5271|5270|896
1755171300000|2025-08-14 11:35:00|5273|5272|5273|5272|5274|5272|5271|5269|993
1755171600000|2025-08-14 11:40:00|5274|5273|5274|5272|5277|5276|5272|5271|1495
1755171900000|2025-08-14 11:45:00|5275|5273|5272|5271|5275|5274|5272|5271|354
1755172200000|2025-08-14 11:50:00|5273|5272|5274|5272|5275|5274|5271|5269|2241
1755172500000|2025-08-14 11:55:00|5275|5273|5277|5276|5279|5278|5274|5272|1490
1755172800000|2025-08-14 12:00:00|5276|5275|5273|5272|5277|5275|5273|5271|1758
1755173100000|2025-08-14 12:05:00|5274|5273|5273|5272|5276|5275|5272|5271|1055
1755173400000|2025-08-14 12:10:00|5274|5274|5278|5277|5282|5281|5273|5272|2780
1755173700000|2025-08-14 12:15:00|5277|5276|5279|5277|5281|5280|5276|5275|1018
1755174000000|2025-08-14 12:20:00|5278|5278|5284|5283|5284|5283|5277|5276|1088
1755174300000|2025-08-14 12:25:00|5279|5278|5274|5272|5279|5278|5273|5271|1201
1755174600000|2025-08-14 12:30:00|5273|5270|5255|5253|5273|5271|5254|5253|2771
1755174900000|2025-08-14 12:35:00|5254|5252|5257|5256|5259|5258|5253|5252|3142
1755175200000|2025-08-14 12:40:00|5258|5257|5271|5270|5271|5270|5258|5256|840
1755175500000|2025-08-14 12:45:00|5272|5271|5269|5268|5273|5272|5268|5266|995
1755175800000|2025-08-14 12:50:00|5270|5267|5271|5269|5272|5271|5267|5266|1351
1755176100000|2025-08-14 12:55:00|5272|5270|5267|5265|5273|5271|5265|5263|2648
1755176400000|2025-08-14 13:00:00|5266|5266|5271|5270|5272|5270|5265|5264|1488
1755176700000|2025-08-14 13:05:00|5270|5269|5276|5275|5277|5276|5269|5268|1290
1755177000000|2025-08-14 13:10:00|5277|5274|5278|5276|5278|5276|5274|5273|2772
1755177300000|2025-08-14 13:15:00|5277|5275|5274|5273|5277|5276|5274|5273|831
1755177600000|2025-08-14 13:20:00|5275|5274|5276|5275|5277|5276|5273|5272|1113
1755177900000|2025-08-14 13:25:00|5275|5274|5275|5274|5275|5274|5272|5271|1196
1755178200000|2025-08-14 13:30:00|5276|5275|5280|5279|5280|5279|5274|5273|2794
1755178500000|2025-08-14 13:35:00|5283|5282|5280|5279|5285|5284|5280|5278|2651
1755178800000|2025-08-14 13:40:00|5279|5278|5284|5283|5284|5283|5279|5278|2136
1755179100000|2025-08-14 13:45:00|5285|5284|5279|5278|5285|5284|5279|5277|2783
1755179400000|2025-08-14 13:50:00|5280|5279|5282|5281|5285|5284|5279|5278|4276
1755179700000|2025-08-14 13:55:00|5281|5280|5285|5284|5285|5284|5281|5280|2144
1755180000000|2025-08-14 14:00:00|5286|5285|5287|5286|5289|5288|5286|5285|1683
1755180300000|2025-08-14 14:05:00|5286|5285|5276|5275|5286|5285|5274|5273|2269
1755180600000|2025-08-14 14:10:00|5277|5276|5277|5275|5280|5279|5271|5270|951
1755180900000|2025-08-14 14:15:00|5278|5276|5283|5282|5285|5284|5278|5276|2128
1755181200000|2025-08-14 14:20:00|5282|5281|5281|5279|5283|5282|5280|5279|2109
1755181500000|2025-08-14 14:25:00|5282|5280|5286|5285|5287|5285|5281|5280|1582
1755181800000|2025-08-14 14:30:00|5287|5286|5281|5280|5288|5287|5281|5280|4476
1755182100000|2025-08-14 14:35:00|5280|5279|5281|5280|5282|5281|5278|5277|2240
1755182400000|2025-08-14 14:40:00|5282|5281|5282|5281|5282|5281|5279|5278|1326
1755182700000|2025-08-14 14:45:00|5283|5282|5289|5288|5294|5293|5283|5282|2429
1755183000000|2025-08-14 14:50:00|5291|5289|5292|5291|5294|5293|5289|5288|733
1755183300000|2025-08-14 14:55:00|5289|5287|5287|5286|5289|5288|5287|5286|1046
1755183600000|2025-08-14 15:00:00|5288|5287|5292|5291|5292|5291|5288|5287|2386
1755183900000|2025-08-14 15:05:00|5290|5289|5297|5296|5298|5296|5290|5289|1145
1755184200000|2025-08-14 15:10:00|5298|5297|5292|5291|5298|5297|5292|5291|2133
1755184500000|2025-08-14 15:15:00|5293|5292|5297|5296|5297|5296|5293|5292|1962
1755184800000|2025-08-14 15:20:00|5296|5295|5297|5296|5297|5296|5295|5294|1300
1755185100000|2025-08-14 15:25:00|5298|5297|5292|5290|5298|5297|5289|5288|4197
1755241200000|2025-08-15 07:00:00|5337|5333|5347|5344|5355|5352|5335|5331|5018
1755241500000|2025-08-15 07:05:00|5344|5345|5356|5353|5356|5353|5339|5337|4320
1755241800000|2025-08-15 07:10:00|5355|5354|5346|5344|5358|5356|5346|5344|2185
1755242100000|2025-08-15 07:15:00|5348|5345|5348|5346|5353|5350|5344|5341|3154
1755242400000|2025-08-15 07:20:00|5347|5345|5351|5349|5352|5350|5347|5345|838
1755242700000|2025-08-15 07:25:00|5350|5350|5345|5344|5357|5355|5345|5343|2364
1755243000000|2025-08-15 07:30:00|5346|5345|5345|5343|5349|5347|5343|5342|2939
1755243300000|2025-08-15 07:35:00|5346|5344|5351|5350|5354|5352|5346|5344|1555
1755243600000|2025-08-15 07:40:00|5352|5351|5350|5348|5352|5351|5344|5342|2036
1755243900000|2025-08-15 07:45:00|5348|5347|5348|5346|5349|5347|5345|5343|1191
1755244200000|2025-08-15 07:50:00|5347|5344|5354|5352|5356|5354|5346|5344|713
1755244500000|2025-08-15 07:55:00|5355|5353|5356|5355|5363|5362|5355|5353|2684
1755244800000|2025-08-15 08:00:00|5357|5354|5358|5357|5359|5358|5353|5352|1613
1755245100000|2025-08-15 08:05:00|5359|5358|5356|5354|5363|5362|5356|5354|1862
1755245400000|2025-08-15 08:10:00|5357|5355|5357|5355|5360|5358|5354|5353|2869
1755245700000|2025-08-15 08:15:00|5356|5354|5353|5351|5356|5355|5351|5350|1498
1755246000000|2025-08-15 08:20:00|5352|5349|5350|5349|5353|5351|5350|5348|1792
1755246300000|2025-08-15 08:25:00|5352|5351|5351|5350|5355|5353|5350|5348|1304
1755246600000|2025-08-15 08:30:00|5350|5349|5348|5346|5350|5349|5342|5341|3149
1755246900000|2025-08-15 08:35:00|5347|5347|5342|5341|5349|5347|5342|5341|2258
1755247200000|2025-08-15 08:40:00|5341|5340|5340|5338|5347|5345|5340|5338|3388
1755247500000|2025-08-15 08:45:00|5339|5339|5336|5334|5340|5339|5336|5334|2480
1755247800000|2025-08-15 08:50:00|5335|5335|5333|5331|5337|5336|5333|5331|2808
1755248100000|2025-08-15 08:55:00|5332|5330|5335|5334|5338|5337|5331|5330|3392
1755248400000|2025-08-15 09:00:00|5336|5335|5336|5334|5337|5336|5333|5332|2140
1755248700000|2025-08-15 09:05:00|5335|5333|5333|5332|5338|5336|5333|5331|2423
1755249000000|2025-08-15 09:10:00|5334|5330|5335|5333|5337|5335|5331|5330|1685
1755249300000|2025-08-15 09:15:00|5336|5334|5335|5334|5337|5336|5334|5333|2280
1755249600000|2025-08-15 09:20:00|5336|5335|5334|5333|5338|5337|5334|5333|1331
1755249900000|2025-08-15 09:25:00|5333|5332|5339|5337|5340|5338|5333|5332|4325
1755250200000|2025-08-15 09:30:00|5338|5338|5329|5327|5339|5338|5328|5327|2563
1755250500000|2025-08-15 09:35:00|5330|5328|5325|5324|5331|5329|5324|5323|4609
1755250800000|2025-08-15 09:40:00|5324|5323|5317|5315|5325|5324|5316|5314|3082
1755251100000|2025-08-15 09:45:00|5316|5316|5314|5312|5316|5316|5309|5308|4312
1755251400000|2025-08-15 09:50:00|5313|5313|5312|5311|5314|5313|5308|5307|9948
1755251700000|2025-08-15 09:55:00|5313|5312|5302|5301|5314|5313|5301|5299|6977
1755252000000|2025-08-15 10:00:00|5304|5303|5290|5289|5304|5303|5288|5287|3313
1755252300000|2025-08-15 10:05:00|5292|5290|5290|5289|5293|5291|5289|5288|1338
1755252600000|2025-08-15 10:10:00|5291|5290|5290|5288|5292|5291|5288|5287|743
1755252900000|2025-08-15 10:15:00|5289|5287|5273|5272|5289|5287|5272|5270|2829
1755253200000|2025-08-15 10:20:00|5272|5270|5279|5277|5285|5283|5271|5270|3180
1755253500000|2025-08-15 10:25:00|5280|5278|5282|5281|5283|5281|5279|5277|767
1755253800000|2025-08-15 10:30:00|5283|5283|5294|5293|5294|5293|5283|5282|1327
1755254100000|2025-08-15 10:35:00|5295|5292|5292|5290|5296|5295|5291|5290|2334
1755254400000|2025-08-15 10:40:00|5291|5291|5300|5298|5300|5298|5291|5291|1087
1755254700000|2025-08-15 10:45:00|5299|5299|5299|5298|5300|5299|5298|5296|524
1755255000000|2025-08-15 10:50:00|5298|5297|5295|5294|5299|5297|5294|5293|1180
1755255300000|2025-08-15 10:55:00|5294|5293|5298|5297|5298|5297|5293|5292|457
1755255600000|2025-08-15 11:00:00|5299|5295|5298|5296|5300|5299|5295|5294|1687
1755255900000|2025-08-15 11:05:00|5296|5295|5296|5294|5297|5296|5295|5293|1190
1755256200000|2025-08-15 11:10:00|5295|5293|5294|5293|5295|5294|5293|5292|717
1755256500000|2025-08-15 11:15:00|5295|5294|5295|5293|5298|5297|5295|5293|739
1755256800000|2025-08-15 11:20:00|5294|5292|5292|5291|5294|5293|5292|5291|506
1755257100000|2025-08-15 11:25:00|5291|5290|5296|5295|5297|5296|5290|5289|1570
1755257400000|2025-08-15 11:30:00|5297|5297|5302|5301|5303|5302|5297|5296|2097
1755257700000|2025-08-15 11:35:00|5303|5303|5303|5302|5306|5305|5302|5301|1279
1755258000000|2025-08-15 11:40:00|5302|5301|5305|5304|5305|5304|5301|5300|1355
1755258300000|2025-08-15 11:45:00|5304|5303|5302|5300|5304|5303|5302|5300|1154
1755258600000|2025-08-15 11:50:00|5303|5302|5304|5303|5306|5305|5303|5302|340
1755258900000|2025-08-15 11:55:00|5303|5302|5305|5304|5305|5304|5300|5299|630
1755259200000|2025-08-15 12:00:00|5303|5302|5305|5304|5305|5304|5301|5300|1867
1755259500000|2025-08-15 12:05:00|5306|5305|5300|5299|5306|5305|5300|5299|1179
1755259800000|2025-08-15 12:10:00|5301|5300|5302|5301|5303|5301|5299|5298|1354
1755260100000|2025-08-15 12:15:00|5303|5302|5304|5302|5306|5304|5303|5302|627
1755260400000|2025-08-15 12:20:00|5303|5303|5301|5300|5304|5303|5300|5299|1710
1755260700000|2025-08-15 12:25:00|5302|5301|5306|5304|5306|5305|5302|5301|2125
1755261000000|2025-08-15 12:30:00|5307|5305|5305|5304|5308|5307|5305|5304|1346
1755261300000|2025-08-15 12:35:00|5304|5303|5303|5302|5306|5305|5303|5301|1073
1755261600000|2025-08-15 12:40:00|5304|5303|5301|5300|5304|5303|5301|5300|809
1755261900000|2025-08-15 12:45:00|5300|5299|5306|5305|5306|5305|5300|5299|1177
1755262200000|2025-08-15 12:50:00|5305|5304|5305|5303|5306|5305|5304|5303|578
1755262500000|2025-08-15 12:55:00|5304|5302|5306|5304|5307|5306|5303|5302|1232
1755262800000|2025-08-15 13:00:00|5307|5305|5309|5307|5311|5309|5306|5305|1299
1755263100000|2025-08-15 13:05:00|5308|5308|5309|5308|5311|5310|5307|5306|1077
1755263400000|2025-08-15 13:10:00|5308|5307|5308|5306|5309|5307|5305|5304|1255
1755263700000|2025-08-15 13:15:00|5309|5307|5309|5308|5311|5309|5309|5307|1022
1755264000000|2025-08-15 13:20:00|5308|5307|5307|5305|5309|5308|5306|5305|1026
1755264300000|2025-08-15 13:25:00|5306|5304|5298|5296|5306|5305|5298|5296|2171
1755264600000|2025-08-15 13:30:00|5297|5297|5293|5292|5302|5300|5292|5291|8345
1755264900000|2025-08-15 13:35:00|5294|5293|5299|5298|5300|5299|5294|5292|5977
1755265200000|2025-08-15 13:40:00|5300|5299|5297|5296|5301|5300|5296|5295|5780
1755265500000|2025-08-15 13:45:00|5296|5295|5286|5285|5297|5296|5286|5285|7484
1755265800000|2025-08-15 13:50:00|5287|5286|5287|5286|5294|5292|5287|5286|8601
1755266100000|2025-08-15 13:55:00|5288|5287|5296|5295|5301|5300|5288|5287|7011
1755266400000|2025-08-15 14:00:00|5297|5294|5304|5303|5307|5306|5296|5294|5913
1755266700000|2025-08-15 14:05:00|5305|5304|5303|5302|5305|5304|5297|5296|1969
1755267000000|2025-08-15 14:10:00|5302|5301|5303|5301|5304|5302|5300|5299|2427
1755267300000|2025-08-15 14:15:00|5304|5302|5303|5301|5304|5303|5300|5299|2261
1755267600000|2025-08-15 14:20:00|5302|5302|5296|5295|5303|5302|5295|5294|2436
1755267900000|2025-08-15 14:25:00|5295|5294|5298|5296|5300|5299|5295|5294|2149
1755268200000|2025-08-15 14:30:00|5297|5298|5304|5303|5304|5303|5296|5295|2047
1755268500000|2025-08-15 14:35:00|5305|5304|5302|5301|5307|5306|5301|5299|2947
1755268800000|2025-08-15 14:40:00|5301|5300|5301|5300|5304|5303|5301|5300|2394
1755269100000|2025-08-15 14:45:00|5297|5296|5293|5292|5300|5299|5292|5291|3360
1755269400000|2025-08-15 14:50:00|5292|5291|5294|5293|5295|5294|5291|5289|2781
1755269700000|2025-08-15 14:55:00|5293|5292|5293|5292|5296|5295|5293|5292|2360
1755270000000|2025-08-15 15:00:00|5292|5291|5294|5293|5296|5295|5290|5289|2541
1755270300000|2025-08-15 15:05:00|5293|5292|5297|5296|5298|5297|5293|5292|2854
1755270600000|2025-08-15 15:10:00|5296|5295|5299|5298|5300|5299|5296|5295|3679
1755270900000|2025-08-15 15:15:00|5298|5297|5301|5300|5302|5301|5298|5297|2443
1755271200000|2025-08-15 15:20:00|5302|5301|5299|5298|5303|5302|5299|5297|5729
1755271500000|2025-08-15 15:25:00|5300|5299|5299|5298|5300|5299|5297|5296|3910
1755500400000|2025-08-18 07:00:00|5316|5315|5298|5294|5320|5317|5298|5294|3438
1755500700000|2025-08-18 07:05:00|5297|5291|5299|5297|5304|5302|5293|5290|1885
1755501000000|2025-08-18 07:10:00|5300|5298|5307|5305|5308|5306|5294|5293|3624
1755501300000|2025-08-18 07:15:00|5308|5306|5304|5303|5310|5308|5302|5300|1852
1755501600000|2025-08-18 07:20:00|5303|5301|5304|5302|5304|5302|5300|5299|308
1755501900000|2025-08-18 07:25:00|5302|5301|5304|5302|5305|5304|5301|5298|1343
1755502200000|2025-08-18 07:30:00|5302|5303|5297|5295|5302|5303|5294|5293|1552
1755502500000|2025-08-18 07:35:00|5296|5296|5305|5304|5305|5304|5296|5295|655
1755502800000|2025-08-18 07:40:00|5304|5302|5302|5301|5307|5305|5300|5298|2291
1755503100000|2025-08-18 07:45:00|5303|5302|5302|5300|5303|5302|5300|5299|763
1755503400000|2025-08-18 07:50:00|5301|5299|5304|5303|5304|5303|5300|5299|416
1755503700000|2025-08-18 07:55:00|5303|5302|5295|5294|5305|5303|5293|5291|1763
1755504000000|2025-08-18 08:00:00|5296|5295|5294|5292|5297|5296|5293|5291|631
1755504300000|2025-08-18 08:05:00|5293|5291|5295|5294|5296|5295|5293|5291|208
1755504600000|2025-08-18 08:10:00|5296|5293|5294|5292|5296|5295|5290|5289|2178
1755504900000|2025-08-18 08:15:00|5292|5293|5293|5292|5293|5293|5286|5284|1083
1755505200000|2025-08-18 08:20:00|5295|5293|5287|5286|5296|5295|5287|5285|1073
1755505500000|2025-08-18 08:25:00|5286|5285|5286|5285|5288|5287|5284|5283|1503
1755505800000|2025-08-18 08:30:00|5287|5284|5284|5283|5287|5286|5282|5281|2024
1755506100000|2025-08-18 08:35:00|5283|5282|5288|5287|5288|5287|5280|5279|988
1755506400000|2025-08-18 08:40:00|5289|5288|5288|5287|5291|5290|5287|5285|1638
1755506700000|2025-08-18 08:45:00|5287|5286|5288|5287|5288|5287|5286|5285|998
1755507000000|2025-08-18 08:50:00|5286|5285|5288|5287|5288|5287|5286|5285|629
1755507300000|2025-08-18 08:55:00|5289|5288|5288|5287|5290|5289|5288|5286|666
1755507600000|2025-08-18 09:00:00|5289|5288|5293|5291|5294|5292|5287|5286|2486
1755507900000|2025-08-18 09:05:00|5292|5292|5286|5285|5293|5292|5286|5285|1356
1755508200000|2025-08-18 09:10:00|5287|5284|5282|5281|5287|5284|5282|5281|669
1755508500000|2025-08-18 09:15:00|5283|5282|5282|5281|5284|5283|5282|5281|841
1755508800000|2025-08-18 09:20:00|5283|5282|5280|5279|5283|5282|5279|5278|1753
1755509100000|2025-08-18 09:25:00|5279|5278|5278|5277|5280|5279|5278|5277|582
1755509400000|2025-08-18 09:30:00|5277|5276|5280|5279|5280|5279|5277|5276|362
1755509700000|2025-08-18 09:35:00|5281|5280|5277|5276|5283|5282|5277|5276|1906
1755510000000|2025-08-18 09:40:00|5276|5275|5275|5274|5276|5276|5273|5272|1426
1755510300000|2025-08-18 09:45:00|5274|5273|5273|5272|5275|5274|5273|5272|1130
1755510600000|2025-08-18 09:50:00|5274|5273|5269|5268|5274|5273|5269|5268|362
1755510900000|2025-08-18 09:55:00|5270|5269|5270|5269|5272|5271|5269|5268|1410
1755511200000|2025-08-18 10:00:00|5271|5270|5271|5270|5271|5270|5268|5267|1046
1755511500000|2025-08-18 10:05:00|5270|5269|5269|5268|5270|5269|5269|5268|212
1755511800000|2025-08-18 10:10:00|5268|5267|5266|5265|5268|5267|5262|5261|1643
1755512100000|2025-08-18 10:15:00|5265|5264|5267|5265|5267|5265|5263|5262|662
1755512400000|2025-08-18 10:20:00|5266||5266||5266||5266||2
1755512700000|2025-08-18 10:25:00|5267|5266|5264|5263|5267|5266|5264|5263|403
1755513000000|2025-08-18 10:30:00|5265|5264|5261|5260|5267|5266|5261|5260|1195
1755513300000|2025-08-18 10:35:00|5260|5259|5264|5263|5264|5263|5260|5259|1081
1755513600000|2025-08-18 10:40:00|5265|5264|5266|5265|5266|5265|5264|5263|768
1755513900000|2025-08-18 10:45:00|5267|5266|5267|5266|5268|5267|5267|5266|348
1755514200000|2025-08-18 10:50:00|5268|5267|5267|5266|5269|5267|5265|5264|909
1755514500000|2025-08-18 10:55:00|5268|5267|5274|5272|5274|5272|5268|5266|813
1755514800000|2025-08-18 11:00:00|5275|5273|5276|5275|5277|5276|5273|5272|1769
1755515100000|2025-08-18 11:05:00|5275|5274|5275|5274|5276|5275|5275|5273|786
1755515400000|2025-08-18 11:10:00|5274|5273|5275|5273|5275|5274|5273|5272|1589
1755515700000|2025-08-18 11:15:00|5274|5274|5275|5274|5280|5279|5274|5273|3806
1755516000000|2025-08-18 11:20:00|5276|5275|5281|5280|5284|5283|5276|5275|2887
1755516300000|2025-08-18 11:25:00|5282|5281|5283|5281|5284|5283|5281|5280|1340
1755516600000|2025-08-18 11:30:00|5282|5282|5278|5277|5283|5282|5278|5277|1559
1755516900000|2025-08-18 11:35:00|5277|5276|5279|5278|5279|5278|5276|5275|920
1755517200000|2025-08-18 11:40:00|5280|5279|5277|5276|5281|5279|5277|5276|717
1755517500000|2025-08-18 11:45:00|5279|5278|5277|5276|5279|5278|5277|5276|331
1755517800000|2025-08-18 11:50:00|5281|5279|5282|5281|5282|5281|5277|5276|580
1755518100000|2025-08-18 11:55:00|5283|5282|5280|5279|5283|5282|5280|5279|958
1755518400000|2025-08-18 12:00:00|5279|5278|5277|5276|5280|5279|5277|5276|1091
1755518700000|2025-08-18 12:05:00|5276|5275|5274|5273|5276|5275|5273|5272|1258
1755519000000|2025-08-18 12:10:00|5275|5274|5279|5278|5280|5279|5274|5273|1868
1755519300000|2025-08-18 12:15:00|5278|5277|5277|5276|5279|5278|5277|5276|143
1755519600000|2025-08-18 12:20:00|5276|5275|5277|5276|5277|5276|5276|5275|670
1755519900000|2025-08-18 12:25:00|5276|5275|5280|5279|5281|5279|5276|5275|475
1755520200000|2025-08-18 12:30:00|5279|5278|5282|5281|5283|5282|5276|5275|236
1755520500000|2025-08-18 12:35:00|5281|5280|5279|5278|5282|5280|5278|5277|575
1755520800000|2025-08-18 12:40:00|5278|5277|5276|5274|5278|5277|5276|5274|486
1755521100000|2025-08-18 12:45:00|5275|5275|5279|5278|5279|5278|5275|5275|577
1755521400000|2025-08-18 12:50:00|5280|5279|5280|5279|5282|5280|5279|5278|35
1755521700000|2025-08-18 12:55:00|5279|5278|5281|5280|5282|5281|5278|5277|1105
1755522000000|2025-08-18 13:00:00|5280|5279|5281|5280|5282|5281|5280|5279|689
1755522300000|2025-08-18 13:05:00|5280|5279|5284|5283|5284|5283|5280|5279|611
1755522600000|2025-08-18 13:10:00|5283|5282|5282|5281|5284|5283|5281|5280|567
1755522900000|2025-08-18 13:15:00|5283|5282|5288|5287|5288|5287|5283|5282|787
1755523200000|2025-08-18 13:20:00|5289|5288|5289|5288|5289|5288|5288|5287|231
1755523500000|2025-08-18 13:25:00|5288|5287|5286|5285|5288|5287|5285|5284|627
1755523800000|2025-08-18 13:30:00|5287|5286|5291|5289|5294|5293|5286|5285|3667
1755524100000|2025-08-18 13:35:00|5293|5291|5298|5296|5298|5296|5292|5291|764
1755524400000|2025-08-18 13:40:00|5297|5297|5299|5297|5302|5301|5297|5296|1947
1755524700000|2025-08-18 13:45:00|5298|5296|5297|5296|5300|5299|5296|5295|2316
1755525000000|2025-08-18 13:50:00|5296|5295|5293|5292|5297|5296|5293|5292|1674
1755525300000|2025-08-18 13:55:00|5294|5293|5293|5292|5295|5294|5292|5291|1691
1755525600000|2025-08-18 14:00:00|5294|5291|5298|5297|5298|5297|5293|5291|1955
1755525900000|2025-08-18 14:05:00|5297|5296|5300|5299|5301|5300|5297|5296|2293
1755526200000|2025-08-18 14:10:00|5301|5300|5307|5306|5307|5306|5300|5299|1135
1755526500000|2025-08-18 14:15:00|5308|5305|5298|5297|5308|5305|5298|5297|2179
1755526800000|2025-08-18 14:20:00|5299|5298|5299|5298|5301|5300|5296|5295|1218
1755527100000|2025-08-18 14:25:00|5298|5297|5292|5291|5298|5297|5291|5289|805
1755527400000|2025-08-18 14:30:00|5291|5290|5294|5293|5295|5293|5291|5290|1357
1755527700000|2025-08-18 14:35:00|5293|5292|5287|5286|5293|5292|5287|5286|1434
1755528000000|2025-08-18 14:40:00|5288|5287|5282|5281|5288|5287|5282|5281|2195
1755528300000|2025-08-18 14:45:00|5283|5280|5278|5277|5283|5280|5275|5274|2070
1755528600000|2025-08-18 14:50:00|5281|5279|5283|5282|5285|5284|5281|5279|1158
1755528900000|2025-08-18 14:55:00|5284|5283|5290|5289|5291|5290|5282|5281|4917
1755529200000|2025-08-18 15:00:00|5288|5287|5291|5290|5294|5293|5288|5287|2668
1755529500000|2025-08-18 15:05:00|5290|5289|5289|5288|5290|5289|5284|5283|1718
1755529800000|2025-08-18 15:10:00|5290|5287|5292|5291|5293|5292|5290|5287|1330
1755530100000|2025-08-18 15:15:00|5291|5290|5293|5292|5293|5292|5291|5290|1734
1755530400000|2025-08-18 15:20:00|5292|5291|5296|5295|5297|5296|5292|5291|5486
1755530700000|2025-08-18 15:25:00|5295|5294|5301|5300|5302|5300|5295|5294|7218
1755586800000|2025-08-19 07:00:00|5320|5316|5311|5308|5325|5323|5308|5305|2354
1755587100000|2025-08-19 07:05:00|5310|5309|5300|5298|5315|5312|5299|5296|4101
1755587400000|2025-08-19 07:10:00|5301|5299|5301|5299|5302|5301|5298|5296|1307
1755587700000|2025-08-19 07:15:00|5303|5301|5302|5300|5303|5302|5299|5298|1639
1755588000000|2025-08-19 07:20:00|5303|5301|5297|5295|5303|5302|5297|5295|304
1755588300000|2025-08-19 07:25:00|5296|5294|5291|5289|5296|5294|5288|5287|1352
1755588600000|2025-08-19 07:30:00|5292|5290|5283|5281|5293|5292|5280|5278|2039
1755588900000|2025-08-19 07:35:00|5282|5282|5281|5279|5287|5286|5281|5279|951
1755589200000|2025-08-19 07:40:00|5282|5280|5285|5284|5288|5287|5282|5280|754
1755589500000|2025-08-19 07:45:00|5284|5282|5282|5280|5284|5283|5280|5278|471
1755589800000|2025-08-19 07:50:00|5279|5278|5283|5282|5284|5283|5279|5278|874
1755590100000|2025-08-19 07:55:00|5287|5281|5288|5286|5294|5292|5286|5281|2451
1755590400000|2025-08-19 08:00:00|5289|5287|5291|5290|5295|5294|5287|5286|1680
1755590700000|2025-08-19 08:05:00|5292|5291|5285|5283|5295|5293|5284|5283|2176
1755591000000|2025-08-19 08:10:00|5284|5282|5286|5284|5286|5284|5278|5277|2507
1755591300000|2025-08-19 08:15:00|5288|5285|5288|5287|5290|5288|5287|5285|180
1755591600000|2025-08-19 08:20:00|5287|5286|5286|5284|5289|5287|5285|5284|187
1755591900000|2025-08-19 08:25:00|5285|5283|5285|5283|5288|5287|5285|5283|466
1755592200000|2025-08-19 08:30:00|5284|5284|5284|5283|5286|5285|5283|5282|723
1755592500000|2025-08-19 08:35:00|5282|5281|5284|5282|5285|5283|5281|5280|1858
1755592800000|2025-08-19 08:40:00|5283|5283|5286|5285|5287|5286|5283|5282|917
1755593100000|2025-08-19 08:45:00|5287|5287|5286|5285|5289|5288|5285|5284|1234
1755593400000|2025-08-19 08:50:00|5287|5286|5289|5288|5289|5288|5284|5283|981
1755593700000|2025-08-19 08:55:00|5291|5290|5294|5292|5294|5293|5290|5289|727
1755594000000|2025-08-19 09:00:00|5293|5293|5292|5291|5294|5293|5292|5291|1092
1755594300000|2025-08-19 09:05:00|5293|5292|5294|5293|5294|5293|5292|5291|855
1755594600000|2025-08-19 09:10:00|5295|5294|5298|5297|5299|5298|5295|5294|1548
1755594900000|2025-08-19 09:15:00|5299|5298|5300|5299|5304|5303|5298|5297|2995
1755595200000|2025-08-19 09:20:00|5301|5300|5301|5300|5305|5304|5299|5298|1289
1755595500000|2025-08-19 09:25:00|5302|5301|5305|5304|5307|5306|5301|5301|1519
1755595800000|2025-08-19 09:30:00|5306|5305|5309|5308|5311|5309|5305|5304|2167
1755596100000|2025-08-19 09:35:00|5310|5307|5303|5302|5310|5307|5303|5302|1140
1755596400000|2025-08-19 09:40:00|5302|5301|5299|5298|5304|5302|5299|5298|1537
1755596700000|2025-08-19 09:45:00|5300|5300|5297|5295|5302|5301|5296|5295|1993
1755597000000|2025-08-19 09:50:00|5296|5296|5295|5294|5301|5300|5295|5293|2939
1755597300000|2025-08-19 09:55:00|5294|5293|5292|5291|5294|5294|5291|5289|2142
1755597600000|2025-08-19 10:00:00|5290|5289|5289|5288|5291|5289|5287|5286|2245
1755597900000|2025-08-19 10:05:00|5290|5289|5288|5287|5290|5289|5288|5287|1049
1755598200000|2025-08-19 10:10:00|5287|5286|5289|5288|5290|5289|5287|5286|1227
1755598500000|2025-08-19 10:15:00|5290|5289|5290|5288|5293|5291|5289|5288|719
1755598800000|2025-08-19 10:20:00|5289|5289|5293|5291|5293|5291|5289|5288|951
1755599100000|2025-08-19 10:25:00|5292|5290|5290|5289|5292|5290|5289|5288|40
1755599400000|2025-08-19 10:30:00|5293|5291|5288|5287|5293|5291|5288|5287|659
1755599700000|2025-08-19 10:35:00|5289|5288|5291|5290|5293|5292|5288|5287|571
1755600000000|2025-08-19 10:40:00|5292|5291|5292|5291|5293|5292|5290|5289|951
1755600300000|2025-08-19 10:45:00|5293|5296|5297|5296|5299|5297|5292|5294|673
1755600600000|2025-08-19 10:50:00|5296|5295|5298|5297|5299|5298|5295|5294|1095
1755600900000|2025-08-19 10:55:00|5297|5296|5301|5300|5301|5300|5297|5296|1113
1755601200000|2025-08-19 11:00:00|5302|5301|5303|5301|5304|5303|5302|5301|112
1755601500000|2025-08-19 11:05:00|5302|5302|5304|5303|5304|5303|5302|5301|38
1755601800000|2025-08-19 11:10:00|5305|5304|5304|5303|5307|5306|5303|5302|1095
1755602100000|2025-08-19 11:15:00|5303|5302|5300|5298|5304|5303|5296|5295|2321
1755602400000|2025-08-19 11:20:00|5299|5299|5297|5295|5300|5299|5296|5295|820
1755602700000|2025-08-19 11:25:00|5296|5294|5296|5294|5298|5297|5295|5293|1309
1755603000000|2025-08-19 11:30:00|5295|5295|5298|5296|5301|5299|5295|5295|1228
1755603300000|2025-08-19 11:35:00|5299|5297|5299|5298|5301|5299|5298|5296|710
1755603600000|2025-08-19 11:40:00|5298|5297|5298|5297|5299|5297|5297|5296|282
1755603900000|2025-08-19 11:45:00|5299|5298|5299|5298|5299|5298|5298|5297|571
1755604200000|2025-08-19 11:50:00|5300|5297|5302|5301|5304|5303|5300|5297|509
1755604500000|2025-08-19 11:55:00|5303|5302|5304|5302|5307|5306|5302|5301|2804
1755604800000|2025-08-19 12:00:00|5305|5304|5304|5303|5306|5304|5303|5302|1488
1755605100000|2025-08-19 12:05:00|5303|5302|5305|5304|5306|5305|5303|5302|885
1755605400000|2025-08-19 12:10:00|5306|5305|5306|5305|5306|5305|5305|5304|747
1755605700000|2025-08-19 12:15:00|5305|5304|5305|5303|5305|5304|5302|5300|1249
1755606000000|2025-08-19 12:20:00|5306|5304|5307|5305|5309|5307|5305|5304|150
1755606300000|2025-08-19 12:25:00|5308|5306|5304|5302|5308|5307|5304|5302|317
1755606600000|2025-08-19 12:30:00|5305|5303|5304|5303|5308|5306|5304|5302|509
1755606900000|2025-08-19 12:35:00|5303|5302|5304|5302|5304|5303|5302|5301|381
1755607200000|2025-08-19 12:40:00|5303|5303|5302|5301|5304|5303|5299|5298|1412
1755607500000|2025-08-19 12:45:00|5301|5300|5296|5295|5302|5301|5296|5295|1027
1755607800000|2025-08-19 12:50:00|5297|5296|5297|5296|5299|5298|5296|5295|979
1755608100000|2025-08-19 12:55:00|5298|5297|5303|5302|5303|5302|5298|5297|1811
1755608400000|2025-08-19 13:00:00|5304|5301|5300|5299|5304|5302|5299|5298|1051
1755608700000|2025-08-19 13:05:00|5299|5298|5300|5298|5300|5299|5297|5296|1188
1755609000000|2025-08-19 13:10:00|5301|5299|5305|5304|5305|5304|5300|5299|1274
1755609300000|2025-08-19 13:15:00|5304|5303|5303|5302|5307|5306|5302|5301|1067
1755609600000|2025-08-19 13:20:00|5306|5305|5303|5302|5307|5306|5303|5302|612
1755609900000|2025-08-19 13:25:00|5302|5301|5299|5298|5303|5302|5299|5298|1425
1755610200000|2025-08-19 13:30:00|5300|5299|5295|5294|5304|5303|5295|5294|2800
1755610500000|2025-08-19 13:35:00|5296|5296|5299|5298|5302|5301|5296|5295|1078
1755610800000|2025-08-19 13:40:00|5300|5299|5297|5296|5302|5301|5297|5296|2199
1755611100000|2025-08-19 13:45:00|5296|5295|5286|5285|5297|5296|5286|5285|4622
1755611400000|2025-08-19 13:50:00|5287|5286|5293|5292|5295|5293|5286|5286|2339
1755611700000|2025-08-19 13:55:00|5292|5291|5291|5290|5295|5294|5291|5289|1643
1755612000000|2025-08-19 14:00:00|5292|5291|5297|5295|5297|5296|5291|5291|3778
1755612300000|2025-08-19 14:05:00|5296|5296|5298|5297|5298|5297|5294|5293|2151
1755612600000|2025-08-19 14:10:00|5300|5296|5298|5297|5300|5299|5297|5296|1641
1755612900000|2025-08-19 14:15:00|5297|5296|5296|5295|5298|5296|5294|5293|764
1755613200000|2025-08-19 14:20:00|5297|5296|5294|5293|5297|5296|5294|5293|1630
1755613500000|2025-08-19 14:25:00|5295|5294|5292|5291|5295|5294|5292|5290|2801
1755613800000|2025-08-19 14:30:00|5293|5290|5298|5297|5299|5298|5292|5290|3152
1755614100000|2025-08-19 14:35:00|5299|5296|5288|5286|5299|5297|5287|5286|2862
1755614400000|2025-08-19 14:40:00|5287|5285|5281|5280|5288|5287|5281|5280|1930
1755614700000|2025-08-19 14:45:00|5282|5281|5281|5280|5284|5283|5278|5277|1644
1755615000000|2025-08-19 14:50:00|5280|5279|5278|5277|5284|5283|5278|5277|2861
1755615300000|2025-08-19 14:55:00|5279|5276|5277|5276|5281|5280|5277|5276|2235
1755615600000|2025-08-19 15:00:00|5275|5274|5267|5266|5275|5274|5265|5264|5009
1755615900000|2025-08-19 15:05:00|5268|5267|5270|5268|5272|5270|5267|5266|2405
1755616200000|2025-08-19 15:10:00|5269|5269|5274|5273|5275|5274|5269|5268|5283
1755616500000|2025-08-19 15:15:00|5275|5274|5278|5277|5278|5277|5274|5273|5681
1755616800000|2025-08-19 15:20:00|5279|5278|5280|5279|5283|5281|5279|5277|3177
1755617100000|2025-08-19 15:25:00|5279|5278|5278|5277|5281|5280|5277|5276|2051
1755673200000|2025-08-20 07:00:00|5243|5236|5238|5236|5249|5246|5233|5231|1741
1755673500000|2025-08-20 07:05:00|5239|5237|5235|5234|5242|5240|5233|5231|3187
1755673800000|2025-08-20 07:10:00|5236|5236|5241|5240|5244|5243|5236|5235|3702
1755674100000|2025-08-20 07:15:00|5242|5242|5245|5244|5252|5251|5240|5238|2480
1755674400000|2025-08-20 07:20:00|5246|5245|5248|5246|5251|5250|5245|5244|1513
1755674700000|2025-08-20 07:25:00|5247|5248|5250|5248|5254|5252|5246|5245|658
1755675000000|2025-08-20 07:30:00|5248|5246|5246|5245|5249|5246|5241|5240|1672
1755675300000|2025-08-20 07:35:00|5249|5244|5257|5255|5257|5255|5248|5244|1333
1755675600000|2025-08-20 07:40:00|5258|5257|5260|5259|5260|5259|5257|5255|1697
1755675900000|2025-08-20 07:45:00|5262|5261|5271|5270|5271|5270|5261|5260|1015
1755676200000|2025-08-20 07:50:00|5272|5272|5271|5269|5275|5273|5270|5269|698
1755676500000|2025-08-20 07:55:00|5270|5268|5275|5274|5276|5275|5269|5267|624
1755676800000|2025-08-20 08:00:00|5274|5273|5289|5287|5289|5287|5274|5273|2078
1755677100000|2025-08-20 08:05:00|5288|5291|5280|5278|5293|5291|5279|5278|1760
1755677400000|2025-08-20 08:10:00|5279|5277|5278|5277|5279|5278|5276|5275|1125
1755677700000|2025-08-20 08:15:00|5277|5276|5276|5275|5278|5277|5275|5274|1199
1755678000000|2025-08-20 08:20:00|5277|5274|5278|5276|5282|5281|5276|5274|1660
1755678300000|2025-08-20 08:25:00|5279|5277|5272|5271|5279|5277|5271|5270|2113
1755678600000|2025-08-20 08:30:00|5273|5270|5288|5286|5289|5288|5271|5270|4782
1755678900000|2025-08-20 08:35:00|5287|5285|5289|5288|5289|5288|5285|5284|1108
1755679200000|2025-08-20 08:40:00|5290|5287|5285|5283|5290|5288|5284|5283|1509
1755679500000|2025-08-20 08:45:00|5284|5281|5282|5281|5286|5285|5278|5277|1958
1755679800000|2025-08-20 08:50:00|5281|5280|5279|5277|5283|5281|5278|5277|1012
1755680100000|2025-08-20 08:55:00|5280|5278|5280|5279|5280|5279|5278|5276|156
1755680400000|2025-08-20 09:00:00|5279|5278|5283|5282|5283|5282|5278|5277|1714
1755680700000|2025-08-20 09:05:00|5281|5280|5283|5281|5283|5281|5280|5279|533
1755681000000|2025-08-20 09:10:00|5282|5282|5286|5285|5289|5288|5282|5281|1042
1755681300000|2025-08-20 09:15:00|5287|5286|5286|5285|5289|5287|5285|5284|855
1755681600000|2025-08-20 09:20:00|5285|5284|5281|5280|5286|5285|5281|5280|2014
1755681900000|2025-08-20 09:25:00|5279|5278|5279|5277|5282|5281|5276|5275|1307
1755682200000|2025-08-20 09:30:00|5280|5278|5279|5278|5280|5279|5278|5277|507
1755682500000|2025-08-20 09:35:00|5280|5279|5278|5277|5281|5280|5278|5277|841
1755682800000|2025-08-20 09:40:00|5277|5276|5276|5275|5278|5277|5275|5274|780
1755683100000|2025-08-20 09:45:00|5277|5274|5280|5279|5284|5283|5277|5274|1579
1755683400000|2025-08-20 09:50:00|5281|5280|5279|5278|5282|5281|5279|5278|720
1755683700000|2025-08-20 09:55:00|5278|5277|5278|5276|5280|5279|5275|5274|984
1755684000000|2025-08-20 10:00:00|5277|5277|5276|5275|5278|5277|5276|5275|1338
1755684300000|2025-08-20 10:05:00|5278|5277|5277|5276|5278|5277|5276|5275|1491
1755684600000|2025-08-20 10:10:00|5278|5277|5277|5276|5281|5280|5277|5276|1184
1755684900000|2025-08-20 10:15:00|5278|5277|5278|5277|5279|5278|5278|5277|76
1755685200000|2025-08-20 10:20:00|5279|5278|5277|5276|5282|5281|5277|5276|1581
1755685500000|2025-08-20 10:25:00|5276|5275|5276|5275|5277|5276|5275|5274|1185
1755685800000|2025-08-20 10:30:00|5277|5277|5274|5273|5279|5277|5273|5272|1464
1755686100000|2025-08-20 10:35:00|5275|5272|5271|5270|5275|5274|5270|5269|1455
1755686400000|2025-08-20 10:40:00|5270|5269|5267|5266|5271|5270|5267|5265|1199
1755686700000|2025-08-20 10:45:00|5266|5265|5266|5265|5268|5266|5265|5264|1636
1755687000000|2025-08-20 10:50:00|5265|5264|5267|5266|5269|5267|5265|5264|2250
1755687300000|2025-08-20 10:55:00|5266|5265|5265|5264|5268|5266|5264|5263|1348
1755687600000|2025-08-20 11:00:00|5268|5266|5270|5269|5270|5269|5267|5266|1201
1755687900000|2025-08-20 11:05:00|5271|5270|5271|5270|5272|5271|5269|5268|1043
1755688200000|2025-08-20 11:10:00|5272|5269|5272|5271|5273|5272|5271|5269|499
1755688500000|2025-08-20 11:15:00|5271|5270|5268|5266|5272|5271|5267|5266|755
1755688800000|2025-08-20 11:20:00|5267|5267|5269|5268|5270|5268|5267|5266|1410
1755689100000|2025-08-20 11:25:00|5270|5266|5266|5264|5270|5266|5265|5264|617
1755689400000|2025-08-20 11:30:00|5267|5265|5267|5265|5269|5268|5267|5265|893
1755689700000|2025-08-20 11:35:00|5266|5264|5263|5262|5266|5265|5263|5262|763
1755690000000|2025-08-20 11:40:00|5264|5263|5268|5267|5269|5268|5263|5262|592
1755690300000|2025-08-20 11:45:00|5267|5266|5267|5266|5268|5267|5266|5265|1695
1755690600000|2025-08-20 11:50:00|5268|5267|5269|5268|5272|5270|5268|5267|727
1755690900000|2025-08-20 11:55:00|5270|5269|5266|5265|5270|5269|5266|5265|512
1755691200000|2025-08-20 12:00:00|5267|5266|5267|5266|5267|5266|5265|5264|675
1755691500000|2025-08-20 12:05:00|5268|5267|5272|5271|5272|5271|5268|5267|616
1755691800000|2025-08-20 12:10:00|5273|5272|5270|5269|5273|5272|5270|5269|295
1755692100000|2025-08-20 12:15:00|5269|5268|5270|5268|5271|5270|5268|5267|1110
1755692400000|2025-08-20 12:20:00|5269|5269|5271|5269|5273|5272|5269|5268|384
1755692700000|2025-08-20 12:25:00|5270|5270|5268|5267|5273|5271|5268|5267|1090
1755693000000|2025-08-20 12:30:00|5269|5268|5266|5264|5269|5268|5265|5264|799
1755693300000|2025-08-20 12:35:00|5268|5266|5264|5262|5269|5268|5263|5262|1687
1755693600000|2025-08-20 12:40:00|5263|5263|5267|5265|5267|5265|5263|5262|235
1755693900000|2025-08-20 12:45:00|5266|5264|5265|5264|5267|5264|5263|5262|524
1755694200000|2025-08-20 12:50:00|5264|5263|5260|5259|5265|5263|5260|5259|1178
1755694500000|2025-08-20 12:55:00|5261|5258|5259|5257|5261|5259|5258|5257|2013
1755694800000|2025-08-20 13:00:00|5258|5256|5255|5254|5259|5258|5255|5254|1477
1755695100000|2025-08-20 13:05:00|5254|5253|5249|5247|5256|5254|5249|5247|1280
1755695400000|2025-08-20 13:10:00|5248|5246|5247|5246|5250|5248|5245|5244|827
1755695700000|2025-08-20 13:15:00|5246|5245|5243|5241|5249|5247|5243|5241|1387
1755696000000|2025-08-20 13:20:00|5244|5242|5242|5241|5244|5243|5240|5238|1433
1755696300000|2025-08-20 13:25:00|5241|5240|5238|5236|5243|5241|5237|5236|1912
1755696600000|2025-08-20 13:30:00|5237|5237|5245|5244|5246|5245|5236|5235|3121
1755696900000|2025-08-20 13:35:00|5246|5245|5240|5239|5246|5245|5240|5239|1475
1755697200000|2025-08-20 13:40:00|5239|5238|5240|5239|5245|5244|5234|5233|2648
1755697500000|2025-08-20 13:45:00|5239|5237|5228|5227|5239|5237|5227|5226|3033
1755697800000|2025-08-20 13:50:00|5227|5226|5210|5209|5227|5226|5209|5208|4570
1755698100000|2025-08-20 13:55:00|5211|5210|5222|5220|5223|5221|5210|5209|4566
1755698400000|2025-08-20 14:00:00|5221|5219|5234|5233|5240|5238|5220|5219|5343
1755698700000|2025-08-20 14:05:00|5233|5232|5230|5229|5233|5232|5225|5224|5437
1755699000000|2025-08-20 14:10:00|5229|5228|5232|5231|5238|5236|5224|5223|4558
1755699300000|2025-08-20 14:15:00|5233|5232|5239|5237|5239|5237|5227|5226|3905
1755699600000|2025-08-20 14:20:00|5240|5238|5246|5245|5249|5248|5239|5238|2443
1755699900000|2025-08-20 14:25:00|5247|5247|5233|5231|5253|5252|5233|5231|4789
1755700200000|2025-08-20 14:30:00|5234|5232|5243|5242|5243|5242|5234|5232|1930
1755700500000|2025-08-20 14:35:00|5244|5243|5241|5240|5244|5243|5237|5236|3146
1755700800000|2025-08-20 14:40:00|5240|5239|5237|5235|5242|5241|5236|5235|1914
1755701100000|2025-08-20 14:45:00|5238|5237|5241|5240|5243|5241|5237|5236|1629
1755701400000|2025-08-20 14:50:00|5242|5241|5239|5237|5244|5242|5237|5236|2365
1755701700000|2025-08-20 14:55:00|5240|5238|5235|5234|5242|5241|5235|5234|879
1755702000000|2025-08-20 15:00:00|5236|5235|5238|5237|5243|5242|5235|5234|4061
1755702300000|2025-08-20 15:05:00|5239|5238|5247|5245|5247|5246|5235|5234|3759
1755702600000|2025-08-20 15:10:00|5244|5243|5240|5239|5244|5243|5238|5237|2261
1755702900000|2025-08-20 15:15:00|5239|5238|5254|5252|5254|5252|5239|5238|6454
1755703200000|2025-08-20 15:20:00|5255|5253|5265|5264|5265|5264|5255|5253|8168
1755703500000|2025-08-20 15:25:00|5264|5263|5264|5263|5267|5266|5262|5261|4670
1755759600000|2025-08-21 07:00:00|5254|5245|5257|5254|5263|5261|5254|5245|1342
1755759900000|2025-08-21 07:05:00|5256|5255|5250|5248|5259|5257|5249|5247|1279
1755760200000|2025-08-21 07:10:00|5251|5249|5245|5243|5254|5253|5245|5243|2079
1755760500000|2025-08-21 07:15:00|5246|5244|5236|5235|5246|5244|5236|5235|2267
1755760800000|2025-08-21 07:20:00|5235|5233|5234|5232|5240|5239|5229|5227|2851
1755761100000|2025-08-21 07:25:00|5235|5233|5239|5237|5244|5242|5233|5232|1376
1755761400000|2025-08-21 07:30:00|5240|5238|5234|5232|5240|5239|5231|5230|1096
1755761700000|2025-08-21 07:35:00|5235|5233|5241|5239|5241|5239|5235|5233|787
1755762000000|2025-08-21 07:40:00|5240|5240|5242|5240|5245|5244|5240|5239|637
1755762300000|2025-08-21 07:45:00|5241|5242|5246|5245|5247|5245|5241|5241|503
1755762600000|2025-08-21 07:50:00|5247|5246|5239|5238|5247|5246|5239|5238|314
1755762900000|2025-08-21 07:55:00|5238|5237|5242|5240|5242|5240|5238|5237|974
1755763200000|2025-08-21 08:00:00|5240|5239|5244|5242|5245|5243|5239|5238|1077
1755763500000|2025-08-21 08:05:00|5245|5243|5248|5247|5248|5247|5244|5243|563
1755763800000|2025-08-21 08:10:00|5247|5246|5250|5249|5252|5251|5247|5246|671
1755764100000|2025-08-21 08:15:00|5249|5248|5243|5242|5250|5249|5242|5241|617
1755764400000|2025-08-21 08:20:00|5244|5241|5246|5244|5246|5244|5244|5241|936
1755764700000|2025-08-21 08:25:00|5248|5245|5248|5246|5248|5247|5245|5244|909
1755765000000|2025-08-21 08:30:00|5247|5248|5247|5245|5250|5248|5246|5245|1171
1755765300000|2025-08-21 08:35:00|5246|5244|5246|5245|5248|5247|5245|5244|284
1755765600000|2025-08-21 08:40:00|5247|5246|5247|5246|5249|5248|5246|5245|987
1755765900000|2025-08-21 08:45:00|5246|5245|5245|5244|5246|5245|5241|5240|1245
1755766200000|2025-08-21 08:50:00|5246|5245|5244|5243|5246|5245|5243|5242|649
1755766500000|2025-08-21 08:55:00|5243|5242|5239|5238|5243|5242|5239|5238|758
1755766800000|2025-08-21 09:00:00|5240|5239|5240|5239|5242|5241|5237|5235|1303
1755767100000|2025-08-21 09:05:00|5241|5240|5243|5241|5244|5242|5241|5239|1372
1755767400000|2025-08-21 09:10:00|5242|5242|5241|5240|5245|5244|5241|5240|708
1755767700000|2025-08-21 09:15:00|5242|5239|5245|5244|5245|5244|5242|5239|657
1755768000000|2025-08-21 09:20:00|5244|5243|5241|5239|5245|5243|5240|5239|592
1755768300000|2025-08-21 09:25:00|5242|5240|5245|5244|5246|5245|5242|5240|515
1755768600000|2025-08-21 09:30:00|5246|5245|5246|5245|5249|5247|5245|5245|190
1755768900000|2025-08-21 09:35:00|5247|5246|5244|5243|5247|5246|5244|5243|684
1755769200000|2025-08-21 09:40:00|5243|5242|5244|5243|5246|5244|5243|5242|682
1755769500000|2025-08-21 09:45:00|||||||||198
1755769800000|2025-08-21 09:50:00|5243|5242|5245|5244|5246|5245|5242|5241|813
1755770100000|2025-08-21 09:55:00|5244|5243|5244|5243|5244|5243|5244|5243|186
1755770400000|2025-08-21 10:00:00|5243|5242|5241|5240|5243|5242|5239|5238|841
1755770700000|2025-08-21 10:05:00|5242|5241|5243|5242|5244|5243|5242|5241|336
1755771000000|2025-08-21 10:10:00|5242|5241|5249|5248|5249|5248|5242|5241|1784
1755771300000|2025-08-21 10:15:00|5250|5249|5251|5250|5251|5250|5247|5246|1697
1755771600000|2025-08-21 10:20:00|5250|5249|5253|5252|5253|5252|5250|5249|959
1755771900000|2025-08-21 10:25:00|5254|5253|5251|5250|5255|5254|5251|5249|1596
1755772200000|2025-08-21 10:30:00|5250|5249|5245|5244|5250|5249|5245|5244|718
1755772500000|2025-08-21 10:35:00|5244|5243|5245|5244|5246|5245|5243|5242|677
1755772800000|2025-08-21 10:40:00|5244|5243|5243|5242|5245|5244|5243|5242|218
1755773100000|2025-08-21 10:45:00|5244|5243|5246|5245|5247|5246|5243|5242|247
1755773400000|2025-08-21 10:50:00|5245|5244|5244|5243|5246|5245|5244|5243|584
1755773700000|2025-08-21 10:55:00|5243|5242|5244|5243|5246|5245|5243|5242|546
1755774000000|2025-08-21 11:00:00|5245|5242|5254|5253|5254|5253|5245|5242|1610
1755774300000|2025-08-21 11:05:00|5255|5254|5253|5252|5255|5254|5253|5252|748
1755774600000|2025-08-21 11:10:00|5252|5251|5251|5250|5253|5252|5251|5250|282
1755774900000|2025-08-21 11:15:00|5250|5249|5250|5249|5251|5250|5250|5248|728
1755775200000|2025-08-21 11:20:00|5251|5250|5255|5254|5255|5254|5251|5250|271
1755775500000|2025-08-21 11:25:00|5254|5253|5253|5252|5254|5253|5252|5250|504
1755775800000|2025-08-21 11:30:00|5252|5251|5248|5247|5252|5251|5248|5247|1635
1755776100000|2025-08-21 11:35:00|5247|5246|5245|5244|5248|5247|5245|5244|1788
1755776400000|2025-08-21 11:40:00|5246|5245|5244|5243|5246|5245|5244|5243|508
1755776700000|2025-08-21 11:45:00|5243|5242|5242|5241|5244|5243|5242|5241|1074
1755777000000|2025-08-21 11:50:00|5244|5243|5242|5241|5244|5243|5242|5241|323
1755777300000|2025-08-21 11:55:00|5244|5240|5243|5242|5245|5244|5243|5240|664
1755777600000|2025-08-21 12:00:00|5242|5241|5247|5246|5247|5246|5242|5241|70
1755777900000|2025-08-21 12:05:00|5248|5247|5245|5244|5250|5249|5244|5243|765
1755778200000|2025-08-21 12:10:00|5244|5243|5242|5241|5244|5243|5240|5239|600
1755778500000|2025-08-21 12:15:00|5243|5242|5239|5238|5244|5243|5239|5238|790
1755778800000|2025-08-21 12:20:00|5238|5237|5241|5239|5241|5240|5237|5236|929
1755779100000|2025-08-21 12:25:00|5240|5238|5238|5236|5240|5238|5237|5236|274
1755779400000|2025-08-21 12:30:00|5239|5237|5242|5241|5243|5241|5239|5237|841
1755779700000|2025-08-21 12:35:00|5241|5240|5237|5236|5241|5240|5237|5236|1028
1755780000000|2025-08-21 12:40:00|5239|5238|5238|5236|5240|5239|5238|5236|1095
1755780300000|2025-08-21 12:45:00|5236|5235|5235|5233|5236|5235|5232|5231|743
1755780600000|2025-08-21 12:50:00|5234|5234|5231|5230|5235|5234|5228|5227|2208
1755780900000|2025-08-21 12:55:00|5232|5231|5234|5233|5234|5233|5230|5229|698
1755781200000|2025-08-21 13:00:00|5233|5232|5236|5235|5238|5236|5231|5230|1537
1755781500000|2025-08-21 13:05:00|5235|5234|5233|5232|5237|5235|5233|5231|2560
1755781800000|2025-08-21 13:10:00|5234|5231|5230|5228|5234|5231|5226|5225|2231
1755782100000|2025-08-21 13:15:00|5229|5229|5236|5235|5236|5235|5229|5229|1301
1755782400000|2025-08-21 13:20:00|5235|5234|5236|5235|5239|5238|5235|5234|1104
1755782700000|2025-08-21 13:25:00|5235|5234|5238|5237|5239|5238|5235|5234|5409
1755783000000|2025-08-21 13:30:00|5239|5238|5240|5239|5245|5243|5237|5235|4516
1755783300000|2025-08-21 13:35:00|5239|5238|5242|5241|5246|5245|5239|5238|4124
1755783600000|2025-08-21 13:40:00|5241|5240|5240|5239|5242|5241|5238|5237|3304
1755783900000|2025-08-21 13:45:00|5241|5240|5241|5240|5241|5240|5232|5230|5075
1755784200000|2025-08-21 13:50:00|5242|5241|5244|5243|5246|5244|5240|5239|1383
1755784500000|2025-08-21 13:55:00|5246|5244|5240|5238|5246|5244|5238|5237|1904
1755784800000|2025-08-21 14:00:00|5239|5240|5249|5248|5250|5249|5239|5238|1893
1755785100000|2025-08-21 14:05:00|5248|5247|5246|5245|5249|5248|5243|5241|4320
1755785400000|2025-08-21 14:10:00|5245|5244|5243|5242|5246|5245|5243|5242|2184
1755785700000|2025-08-21 14:15:00|5246|5245|5245|5244|5247|5245|5242|5241|1342
1755786000000|2025-08-21 14:20:00|5246|5245|5250|5249|5250|5249|5245|5245|1119
1755786300000|2025-08-21 14:25:00|5249|5248|5250|5249|5250|5249|5247|5246|2662
1755786600000|2025-08-21 14:30:00|5249|5248|5239|5238|5250|5248|5239|5238|3993
1755786900000|2025-08-21 14:35:00|5238|5237|5242|5241|5243|5242|5238|5237|1778
1755787200000|2025-08-21 14:40:00|5243|5242|5245|5244|5246|5245|5240|5239|1034
1755787500000|2025-08-21 14:45:00|5244|5243|5244|5243|5249|5248|5243|5242|2571
1755787800000|2025-08-21 14:50:00|5245|5244|5250|5249|5250|5249|5245|5244|1346
1755788100000|2025-08-21 14:55:00|5251|5248|5254|5253|5254|5253|5250|5248|2805
1755788400000|2025-08-21 15:00:00|5255|5254|5254|5253|5258|5257|5254|5253|1993
1755788700000|2025-08-21 15:05:00|5255|5254|5254|5253|5256|5255|5254|5253|764
1755789000000|2025-08-21 15:10:00|5255|5254|5256|5255|5259|5258|5254|5253|3246
1755789300000|2025-08-21 15:15:00|5255|5254|5254|5253|5256|5255|5253|5252|2267
1755789600000|2025-08-21 15:20:00|5253|5252|5256|5255|5259|5258|5253|5252|3740
1755789900000|2025-08-21 15:25:00|5255|5254|5255|5254|5257|5255|5253|5252|6356
1755846000000|2025-08-22 07:00:00|5272|5269|5285|5282|5285|5282|5265|5262|1776
1755846300000|2025-08-22 07:05:00|5284|5283|5280|5277|5292|5289|5273|5272|3202
1755846600000|2025-08-22 07:10:00|5279|5276|5280|5278|5282|5281|5277|5276|1462
1755846900000|2025-08-22 07:15:00|5279|5277|5286|5284|5286|5284|5279|5277|1389
1755847200000|2025-08-22 07:20:00|5287|5285|5291|5289|5293|5291|5287|5285|1447
1755847500000|2025-08-22 07:25:00|5290|5288|5286|5285|5291|5289|5284|5283|936
1755847800000|2025-08-22 07:30:00|5287|5286|5293|5292|5293|5292|5285|5284|1177
1755848100000|2025-08-22 07:35:00|5292|5291|5304|5303|5304|5303|5292|5291|2568
1755848400000|2025-08-22 07:40:00|5305|5302|5314|5312|5315|5314|5298|5296|1665
1755848700000|2025-08-22 07:45:00|5313|5311|5313|5311|5318|5317|5312|5311|2410
1755849000000|2025-08-22 07:50:00|5312|5312|5319|5317|5319|5317|5308|5307|965
1755849300000|2025-08-22 07:55:00|5318|5316|5317|5315|5322|5320|5316|5315|853
1755849600000|2025-08-22 08:00:00|5316|5314|5317|5316|5317|5316|5312|5311|1784
1755849900000|2025-08-22 08:05:00|5318|5317|5321|5320|5323|5321|5316|5315|1006
1755850200000|2025-08-22 08:10:00|5320|5319|5321|5319|5324|5323|5320|5318|1695
1755850500000|2025-08-22 08:15:00|5324|5320|5323|5322|5325|5323|5320|5318|1679
1755850800000|2025-08-22 08:20:00|5324|5321|5324|5322|5325|5324|5323|5321|1859
1755851100000|2025-08-22 08:25:00|5325|5323|5326|5324|5327|5326|5324|5322|1308
1755851400000|2025-08-22 08:30:00|5325|5323|5326|5325|5327|5325|5320|5319|1217
1755851700000|2025-08-22 08:35:00|5327|5326|5332|5331|5332|5331|5326|5325|1547
1755852000000|2025-08-22 08:40:00|5330|5329|5331|5329|5332|5331|5328|5327|1751
1755852300000|2025-08-22 08:45:00|5330|5328|5328|5327|5330|5328|5327|5326|1047
1755852600000|2025-08-22 08:50:00|5329|5328|5327|5326|5329|5328|5326|5324|1016
1755852900000|2025-08-22 08:55:00|5329|5327|5330|5329|5330|5329|5328|5327|670
1755853200000|2025-08-22 09:00:00|5329|5328|5332|5330|5333|5332|5328|5327|2219
1755853500000|2025-08-22 09:05:00|5331|5331|5340|5338|5341|5340|5331|5331|2508
1755853800000|2025-08-22 09:10:00|5341|5339|5347|5346|5347|5346|5341|5338|680
1755854100000|2025-08-22 09:15:00|5348|5347|5345|5343|5350|5348|5345|5343|3682
1755854400000|2025-08-22 09:20:00|5344|5342|5340|5339|5344|5342|5339|5337|1786
1755854700000|2025-08-22 09:25:00|5339|5338|5340|5339|5340|5339|5338|5337|301
1755855000000|2025-08-22 09:30:00|5341|5337|5340|5338|5341|5339|5338|5337|1424
1755855300000|2025-08-22 09:35:00|5338|5337|5338|5337|5339|5338|5338|5337|443
1755855600000|2025-08-22 09:40:00|5337|5336|5331|5330|5337|5336|5331|5330|1747
1755855900000|2025-08-22 09:45:00|5330|5329|5338|5337|5338|5337|5330|5329|1652
1755856200000|2025-08-22 09:50:00|5339|5338|5342|5341|5343|5342|5339|5338|3853
1755856500000|2025-08-22 09:55:00|5340|5339|5340|5339|5341|5340|5339|5337|4160
1755856800000|2025-08-22 10:00:00|5341|5340|5336|5334|5341|5340|5336|5334|990
1755857100000|2025-08-22 10:05:00|5335|5335|5344|5343|5346|5345|5335|5335|1702
1755857400000|2025-08-22 10:10:00|5343|5342|5343|5342|5345|5344|5340|5339|892
1755857700000|2025-08-22 10:15:00|5342|5341|5342|5341|5342|5341|5342|5341|487
1755858000000|2025-08-22 10:20:00|5343|5342|5346|5344|5346|5345|5342|5341|444
1755858300000|2025-08-22 10:25:00|5345|5345|5348|5347|5348|5347|5345|5344|667
1755858600000|2025-08-22 10:30:00|5347|5346|5353|5352|5353|5352|5347|5346|962
1755858900000|2025-08-22 10:35:00|5354|5351|5351|5350|5355|5354|5351|5350|2010
1755859200000|2025-08-22 10:40:00|5350|5349|5353|5352|5354|5353|5350|5349|866
1755859500000|2025-08-22 10:45:00|5354|5351|5353|5352|5354|5353|5351|5349|1103
1755859800000|2025-08-22 10:50:00|5354|5353|5352|5350|5354|5353|5351|5350|1091
1755860100000|2025-08-22 10:55:00|5351|5351|5353|5351|5354|5353|5351|5350|1636
1755860400000|2025-08-22 11:00:00|5354|5352|5354|5353|5357|5356|5353|5351|2252
1755860700000|2025-08-22 11:05:00|5355|5354|5353|5352|5357|5355|5353|5352|788
1755861000000|2025-08-22 11:10:00|5352|5351|5344|5343|5353|5352|5344|5343|2007
1755861300000|2025-08-22 11:15:00|5345|5344|5344|5343|5345|5344|5342|5341|1579
1755861600000|2025-08-22 11:20:00|5343|5342|5344|5343|5344|5343|5343|5341|1081
1755861900000|2025-08-22 11:25:00|5345|5344|5341|5340|5345|5344|5341|5340|967
1755862200000|2025-08-22 11:30:00|5342|5341|5342|5340|5344|5343|5341|5340|1428
1755862500000|2025-08-22 11:35:00|5341|5339|5336|5335|5342|5340|5336|5335|2304
1755862800000|2025-08-22 11:40:00|5337|5336|5342|5341|5342|5341|5337|5336|1468
1755863100000|2025-08-22 11:45:00|5343|5342|5347|5345|5347|5346|5342|5341|997
1755863400000|2025-08-22 11:50:00|5349|5348|5344|5343|5351|5349|5344|5342|1895
1755863700000|2025-08-22 11:55:00|5345|5344|5347|5345|5347|5346|5345|5343|693
1755864000000|2025-08-22 12:00:00|5346|5344|5350|5349|5350|5349|5346|5344|1260
1755864300000|2025-08-22 12:05:00|5349|5348|5350|5349|5350|5349|5348|5347|444
1755864600000|2025-08-22 12:10:00|5349|5348|5346|5345|5349|5348|5346|5345|1370
1755864900000|2025-08-22 12:15:00|5347|5344|5354|5352|5354|5352|5347|5344|483
1755865200000|2025-08-22 12:20:00|5353|5353|5357|5356|5357|5356|5353|5352|1229
1755865500000|2025-08-22 12:25:00|5358|5357|5357|5355|5360|5359|5356|5355|1715
1755865800000|2025-08-22 12:30:00|5356|5354|5362|5360|5362|5360|5356|5354|1625
1755866100000|2025-08-22 12:35:00|5361|5359|5356|5355|5361|5359|5356|5355|1077
1755866400000|2025-08-22 12:40:00|5355|5354|5354|5352|5355|5354|5351|5350|1341
1755866700000|2025-08-22 12:45:00|5356|5353|5356|5355|5357|5356|5356|5353|611
1755867000000|2025-08-22 12:50:00|5355|5354|5363|5362|5363|5362|5355|5354|1009
1755867300000|2025-08-22 12:55:00|5364|5361|5364|5363|5364|5363|5362|5361|1204
1755867600000|2025-08-22 13:00:00|5363|5362|5362|5361|5363|5362|5358|5356|1751
1755867900000|2025-08-22 13:05:00|5361|5360|5359|5358|5362|5361|5357|5356|1639
1755868200000|2025-08-22 13:10:00|5358|5357|5358|5356|5359|5358|5357|5356|809
1755868500000|2025-08-22 13:15:00|5357|5357|5357|5356|5357|5357|5353|5352|1921
1755868800000|2025-08-22 13:20:00|5358|5357|5352|5351|5358|5357|5351|5350|2141
1755869100000|2025-08-22 13:25:00|5353|5352|5350|5349|5353|5352|5347|5346|807
1755869400000|2025-08-22 13:30:00|5349|5348|5342|5340|5349|5348|5340|5339|4931
1755869700000|2025-08-22 13:35:00|5341|5341|5338|5337|5344|5342|5338|5336|3028
1755870000000|2025-08-22 13:40:00|5339|5336|5339|5338|5348|5347|5339|5336|3545
1755870300000|2025-08-22 13:45:00|5340|5339|5338|5337|5342|5341|5335|5334|3460
1755870600000|2025-08-22 13:50:00|5337|5336|5334|5333|5337|5336|5330|5329|4208
1755870900000|2025-08-22 13:55:00|5335|5334|5330|5329|5335|5334|5328|5327|2838
1755871200000|2025-08-22 14:00:00|5331|5330|5357|5355|5368|5366|5331|5330|20617
1755871500000|2025-08-22 14:05:00|5356|5356|5357|5356|5358|5357|5350|5349|8059
1755871800000|2025-08-22 14:10:00|5356|5355|5355|5353|5360|5358|5352|5351|4726
1755872100000|2025-08-22 14:15:00|5357|5356|5351|5350|5361|5359|5351|5350|4863
1755872400000|2025-08-22 14:20:00|5350|5349|5348|5347|5350|5349|5342|5341|5738
1755872700000|2025-08-22 14:25:00|5347|5346|5346|5345|5354|5353|5345|5344|4748
1755873000000|2025-08-22 14:30:00|5348|5346|5349|5348|5353|5351|5345|5344|2981
1755873300000|2025-08-22 14:35:00|5350|5349|5357|5356|5358|5356|5350|5349|1617
1755873600000|2025-08-22 14:40:00|5358|5357|5358|5357|5362|5361|5355|5354|2503
1755873900000|2025-08-22 14:45:00|5357|5356|5355|5354|5359|5358|5352|5350|4040
1755874200000|2025-08-22 14:50:00|5356|5355|5356|5355|5361|5360|5356|5355|3663
1755874500000|2025-08-22 14:55:00|5357|5356|5360|5359|5366|5365|5357|5356|2899
1755874800000|2025-08-22 15:00:00|5359|5358|5360|5359|5364|5363|5359|5358|2041
1755875100000|2025-08-22 15:05:00|5359|5358|5358|5357|5362|5360|5355|5354|2682
1755875400000|2025-08-22 15:10:00|5359|5358|5356|5355|5363|5362|5355|5354|2939
1755875700000|2025-08-22 15:15:00|5357|5356|5362|5361|5365|5364|5357|5356|2031
1755876000000|2025-08-22 15:20:00|5361|5360|5361|5360|5364|5363|5361|5359|3857
1755876300000|2025-08-22 15:25:00|5362|5361|5365|5363|5366|5364|5361|5359|5930
1756105200000|2025-08-25 07:00:00|5418|5415|5411|5408|5420|5415|5403|5401|979
1756105500000|2025-08-25 07:05:00|5412|5409|5399|5396|5415|5409|5397|5393|1590
1756105800000|2025-08-25 07:10:00|5400|5397|5402|5401|5407|5406|5393|5392|2450
1756106100000|2025-08-25 07:15:00|5406|5404|5396|5394|5411|5410|5395|5393|4292
1756106400000|2025-08-25 07:20:00|5397|5395|5407|5405|5409|5407|5397|5394|2617
1756106700000|2025-08-25 07:25:00|5409|5406|5392|5390|5412|5410|5391|5390|3516
1756107000000|2025-08-25 07:30:00|5391|5389|5398|5397|5400|5398|5388|5386|1955
1756107300000|2025-08-25 07:35:00|5397|5396|5398|5397|5400|5398|5395|5394|445
1756107600000|2025-08-25 07:40:00|5399|5398|5404|5403|5404|5403|5398|5396|1202
1756107900000|2025-08-25 07:45:00|5405|5404|5400|5399|5406|5405|5400|5399|515
1756108200000|2025-08-25 07:50:00|5399|5398|5402|5400|5402|5401|5397|5396|1427
1756108500000|2025-08-25 07:55:00|5403|5402|5405|5404|5405|5404|5403|5402|354
1756108800000|2025-08-25 08:00:00|5406|5405|5405|5403|5406|5405|5403|5401|635
1756109100000|2025-08-25 08:05:00|5404|5404|5405|5403|5405|5404|5401|5400|1339
1756109400000|2025-08-25 08:10:00|5404|5402|5406|5404|5406|5405|5401|5399|628
1756109700000|2025-08-25 08:15:00|5405|5403|5410|5408|5411|5409|5403|5401|923
1756110000000|2025-08-25 08:20:00|5409|5407|5405|5404|5409|5408|5404|5403|718
1756110300000|2025-08-25 08:25:00|5406|5403|5405|5404|5410|5408|5404|5403|440
1756110600000|2025-08-25 08:30:00|5406|5405|5414|5411|5415|5413|5406|5404|1159
1756110900000|2025-08-25 08:35:00|5413|5412|5420|5419|5421|5420|5413|5412|2742
1756111200000|2025-08-25 08:40:00|5421|5420|5430|5428|5430|5428|5420|5419|1246
1756111500000|2025-08-25 08:45:00|5432|5429|5439|5438|5439|5438|5432|5429|639
1756111800000|2025-08-25 08:50:00|5440|5439|5440|5439|5445|5444|5439|5437|2000
1756112100000|2025-08-25 08:55:00|5441|5440|5434|5433|5441|5440|5429|5427|1510
1756112400000|2025-08-25 09:00:00|5433|5432|5439|5437|5441|5440|5433|5432|1258
1756112700000|2025-08-25 09:05:00|5440|5438|5440|5439|5440|5439|5438|5436|622
1756113000000|2025-08-25 09:10:00|5441|5440|5442|5441|5442|5441|5439|5438|740
1756113300000|2025-08-25 09:15:00|5441|5440|5436|5434|5441|5440|5434|5432|352
1756113600000|2025-08-25 09:20:00|5437|5435|5434|5433|5438|5436|5432|5431|321
1756113900000|2025-08-25 09:25:00|5436|5434|5438|5437|5442|5441|5436|5434|1120
1756114200000|2025-08-25 09:30:00|5439|5438|5441|5440|5442|5441|5439|5438|180
1756114500000|2025-08-25 09:35:00|5440|5439|5443|5442|5443|5442|5440|5439|519
1756114800000|2025-08-25 09:40:00|5444|5443|5434|5433|5445|5444|5434|5433|1311
1756115100000|2025-08-25 09:45:00|5433|5432|5432|5431|5433|5432|5430|5428|966
1756115400000|2025-08-25 09:50:00|5433|5432|5433|5432|5437|5436|5432|5431|1491
1756115700000|2025-08-25 09:55:00|5434|5433|5438|5437|5438|5437|5434|5433|493
1756116000000|2025-08-25 10:00:00|5437|5436|5442|5441|5443|5442|5437|5436|336
1756116300000|2025-08-25 10:05:00|5441|5440|5441|5440|5442|5441|5439|5438|774
1756116600000|2025-08-25 10:10:00|5437|5436|5435|5434|5437|5436|5434|5432|1846
1756116900000|2025-08-25 10:15:00|5436|5435|5432|5431|5436|5435|5432|5430|456
1756117200000|2025-08-25 10:20:00|5433|5432|5434|5433|5435|5434|5431|5430|792
1756117500000|2025-08-25 10:25:00|5435|5434|5430|5429|5435|5434|5430|5429|659
1756117800000|2025-08-25 10:30:00|5428|5428|5434|5433|5434|5433|5427|5426|546
1756118100000|2025-08-25 10:35:00|5433|5432|5441|5440|5443|5442|5432|5431|273
1756118400000|2025-08-25 10:40:00|5443|5441|5442|5440|5445|5443|5442|5440|937
1756118700000|2025-08-25 10:45:00|5441|5441|5438|5437|5442|5441|5438|5437|746
1756119000000|2025-08-25 10:50:00|5439|5438|5432|5431|5441|5440|5432|5431|2241
1756119300000|2025-08-25 10:55:00|5433|5432|5426|5424|5433|5432|5425|5424|874
1756119600000|2025-08-25 11:00:00|5427|5425|5425|5423|5427|5425|5424|5423|1394
1756119900000|2025-08-25 11:05:00|5426|5424|5425|5424|5426|5425|5425|5424|525
1756120200000|2025-08-25 11:10:00|5424|5423|5423|5422|5424|5423|5420|5419|2664
1756120500000|2025-08-25 11:15:00|5424|5423|5421|5420|5425|5424|5420|5419|1731
1756120800000|2025-08-25 11:20:00|5420|5419|5418|5416|5421|5419|5417|5416|758
1756121100000|2025-08-25 11:25:00|5417|5415|5415|5414|5417|5415|5413|5412|599
1756121400000|2025-08-25 11:30:00|5416|5415|5415|5414|5419|5418|5412|5411|728
1756121700000|2025-08-25 11:35:00|5416|5413|5411|5409|5416|5415|5410|5409|480
1756122000000|2025-08-25 11:40:00|5410|5410|5407|5406|5410|5410|5407|5405|510
1756122300000|2025-08-25 11:45:00|5406|5405|5407|5405|5407|5405|5404|5403|541
1756122600000|2025-08-25 11:50:00|5406|5407|5410|5409|5411|5410|5406|5406|797
1756122900000|2025-08-25 11:55:00|5411|5410|5407|5405|5411|5410|5407|5405|1167
1756123200000|2025-08-25 12:00:00|5406|5406|5402|5400|5408|5406|5401|5400|666
1756123500000|2025-08-25 12:05:00|5401|5401|5399|5397|5403|5401|5397|5396|987
1756123800000|2025-08-25 12:10:00|5400|5398|5401|5399|5401|5400|5398|5397|499
1756124100000|2025-08-25 12:15:00|5400|5400|5401|5400|5403|5402|5400|5399|1515
1756124400000|2025-08-25 12:20:00|5400|5399|5402|5401|5402|5401|5399|5398|2191
1756124700000|2025-08-25 12:25:00|5403|5402|5401|5399|5405|5404|5401|5399|927
1756125000000|2025-08-25 12:30:00|5402|5400|5402|5401|5403|5402|5399|5398|1404
1756125300000|2025-08-25 12:35:00|5401|5400|5400|5399|5402|5401|5398|5397|812
1756125600000|2025-08-25 12:40:00|5399|5398|5399|5398|5403|5402|5399|5398|2537
1756125900000|2025-08-25 12:45:00|5400|5399|5395|5394|5401|5399|5395|5394|762
1756126200000|2025-08-25 12:50:00|5397|5396|5401|5399|5401|5399|5397|5396|1162
1756126500000|2025-08-25 12:55:00|5400|5400|5401|5400|5401|5400|5400|5399|156
1756126800000|2025-08-25 13:00:00|5402|5401|5398|5397|5402|5401|5393|5392|2706
1756127100000|2025-08-25 13:05:00|5400|5398|5405|5404|5406|5405|5399|5398|1980
1756127400000|2025-08-25 13:10:00|5404|5403|5401|5400|5405|5404|5401|5400|978
1756127700000|2025-08-25 13:15:00|5402|5401|5396|5395|5402|5401|5394|5393|1957
1756128000000|2025-08-25 13:20:00|5395|5394|5395|5394|5397|5396|5395|5394|304
1756128300000|2025-08-25 13:25:00|5397|5396|5397|5396|5398|5397|5396|5395|468
1756128600000|2025-08-25 13:30:00|5398|5397|5405|5404|5405|5404|5398|5397|2053
1756128900000|2025-08-25 13:35:00|5407|5405|5411|5410|5412|5411|5407|5405|2094
1756129200000|2025-08-25 13:40:00|5410|5409|5409|5407|5413|5411|5408|5407|1672
1756129500000|2025-08-25 13:45:00|5408|5406|5406|5405|5408|5406|5402|5401|507
1756129800000|2025-08-25 13:50:00|5405|5404|5401|5400|5407|5406|5399|5398|2933
1756130100000|2025-08-25 13:55:00|5400|5399|5400|5399|5401|5400|5397|5396|819
1756130400000|2025-08-25 14:00:00|5401|5400|5392|5391|5401|5400|5392|5391|1220
1756130700000|2025-08-25 14:05:00|5393|5392|5402|5401|5404|5402|5393|5391|3422
1756131000000|2025-08-25 14:10:00|5401|5400|5400|5399|5403|5402|5397|5396|1204
1756131300000|2025-08-25 14:15:00|5399|5398|5398|5397|5399|5398|5396|5395|630
1756131600000|2025-08-25 14:20:00|5397|5396|5401|5400|5402|5401|5395|5394|330
1756131900000|2025-08-25 14:25:00|5400|5399|5396|5395|5400|5399|5396|5395|1095
1756132200000|2025-08-25 14:30:00|5395|5394|5394|5393|5397|5396|5393|5391|2083
1756132500000|2025-08-25 14:35:00|5395|5394|5394|5393|5397|5396|5394|5392|1817
1756132800000|2025-08-25 14:40:00|5393|5392|5397|5396|5397|5396|5392|5391|908
1756133100000|2025-08-25 14:45:00|5395|5394|5399|5398|5402|5400|5392|5391|2065
1756133400000|2025-08-25 14:50:00|5400|5399|5398|5397|5400|5399|5396|5395|1914
1756133700000|2025-08-25 14:55:00|5397|5396|5402|5401|5406|5405|5396|5394|1982
1756134000000|2025-08-25 15:00:00|5401|5400|5412|5410|5412|5411|5400|5399|2265
1756134300000|2025-08-25 15:05:00|5411|5411|5406|5405|5413|5412|5406|5405|2732
1756134600000|2025-08-25 15:10:00|5405|5404|5407|5405|5408|5407|5404|5403|3505
1756134900000|2025-08-25 15:15:00|5408|5406|5410|5409|5411|5410|5407|5406|1952
1756135200000|2025-08-25 15:20:00|5411|5410|5411|5410|5420|5418|5410|5409|3767
1756135500000|2025-08-25 15:25:00|5412|5411|5412|5410|5414|5413|5411|5410|3451
1756191600000|2025-08-26 07:00:00|5408|5405|5387|5385|5408|5405|5382|5380|2644
1756191900000|2025-08-26 07:05:00|5386|5384|5387|5385|5393|5390|5383|5381|4114
1756192200000|2025-08-26 07:10:00|5386|5384|5362|5360|5386|5384|5357|5355|5461
1756192500000|2025-08-26 07:15:00|5363|5361|5367|5365|5372|5370|5361|5359|2121
1756192800000|2025-08-26 07:20:00|5368|5366|5367|5365|5375|5373|5365|5364|1898
1756193100000|2025-08-26 07:25:00|5368|5366|5364|5362|5370|5368|5360|5358|2410
1756193400000|2025-08-26 07:30:00|5365|5363|5374|5372|5374|5372|5362|5360|1160
1756193700000|2025-08-26 07:35:00|5375|5373|5371|5369|5378|5376|5364|5363|3580
1756194000000|2025-08-26 07:40:00|5370|5370|5372|5370|5377|5375|5369|5368|1996
1756194300000|2025-08-26 07:45:00|5371|5369|5365|5363|5371|5369|5361|5360|1381
1756194600000|2025-08-26 07:50:00|5364|5362|5370|5368|5377|5375|5363|5362|2250
1756194900000|2025-08-26 07:55:00|5369|5367|5377|5375|5382|5381|5369|5367|3586
1756195200000|2025-08-26 08:00:00|5376|5374|5372|5371|5377|5374|5367|5365|1138
1756195500000|2025-08-26 08:05:00|5374|5373|5379|5378|5379|5378|5374|5373|1944
1756195800000|2025-08-26 08:10:00|5380|5379|5388|5387|5390|5389|5378|5377|1324
1756196100000|2025-08-26 08:15:00|5389|5386|5380|5378|5389|5387|5378|5377|963
1756196400000|2025-08-26 08:20:00|5379|5377|5368|5366|5379|5377|5361|5360|2216
1756196700000|2025-08-26 08:25:00|5366|5365|5362|5361|5374|5372|5361|5360|1659
1756197000000|2025-08-26 08:30:00|5361|5360|5373|5372|5373|5372|5360|5358|1270
1756197300000|2025-08-26 08:35:00|5374|5373|5375|5374|5376|5374|5370|5369|1656
1756197600000|2025-08-26 08:40:00|5376|5375|5371|5369|5378|5376|5370|5369|2359
1756197900000|2025-08-26 08:45:00|5370|5370|5374|5373|5375|5374|5370|5369|817
1756198200000|2025-08-26 08:50:00|5375|5374|5372|5370|5375|5374|5368|5367|1865
1756198500000|2025-08-26 08:55:00|5371|5371|5369|5368|5372|5371|5368|5366|1281
1756198800000|2025-08-26 09:00:00|5370|5369|5375|5374|5375|5374|5365|5363|2550
1756199100000|2025-08-26 09:05:00|5376|5373|5378|5377|5380|5379|5376|5373|1200
1756199400000|2025-08-26 09:10:00|5379|5378|5378|5377|5379|5378|5377|5376|1065
1756199700000|2025-08-26 09:15:00|5379|5378|5375|5374|5379|5378|5374|5373|427
1756200000000|2025-08-26 09:20:00|5374|5373|5371|5370|5374|5373|5371|5370|841
1756200300000|2025-08-26 09:25:00|5372|5371|5373|5371|5373|5372|5370|5369|1259
1756200600000|2025-08-26 09:30:00|5374|5372|5375|5374|5376|5375|5374|5371|295
1756200900000|2025-08-26 09:35:00|5376|5375|5374|5373|5378|5377|5374|5373|1325
1756201200000|2025-08-26 09:40:00|5373|5372|5371|5370|5373|5372|5369|5368|306
1756201500000|2025-08-26 09:45:00|5373|5371|5370|5369|5375|5374|5370|5369|1079
1756201800000|2025-08-26 09:50:00|5372|5371|5378|5377|5379|5378|5372|5370|539
1756202100000|2025-08-26 09:55:00|5377|5375|5381|5380|5384|5382|5376|5375|1199
1756202400000|2025-08-26 10:00:00|5382|5379|5388|5387|5388|5387|5380|5378|773
1756202700000|2025-08-26 10:05:00|5389|5388|5389|5388|5389|5388|5388|5387|1135
1756203000000|2025-08-26 10:10:00|5390|5389|5390|5389|5390|5389|5389|5387|257
1756203300000|2025-08-26 10:15:00|5389|5388|5391|5390|5392|5390|5388|5387|635
1756203600000|2025-08-26 10:20:00|5390|5389|5389|5387|5391|5390|5387|5386|1011
1756203900000|2025-08-26 10:25:00|5390|5388|5388|5387|5392|5390|5387|5386|202
1756204200000|2025-08-26 10:30:00|5386|5386|5392|5390|5392|5390|5386|5385|1212
1756204500000|2025-08-26 10:35:00|5391|5389|5389|5387|5392|5389|5388|5387|892
1756204800000|2025-08-26 10:40:00|5388|5388|5387|5386|5389|5388|5386|5385|89
1756205100000|2025-08-26 10:45:00|5388|5387|5391|5389|5391|5390|5387|5387|1372
1756205400000|2025-08-26 10:50:00|5390|5390|5387|5386|5392|5391|5387|5386|816
1756205700000|2025-08-26 10:55:00|5386|5385|5389|5388|5390|5389|5386|5385|930
1756206000000|2025-08-26 11:00:00|5390|5387|5385|5384|5390|5388|5384|5383|839
1756206300000|2025-08-26 11:05:00|5384|5383|5388|5387|5388|5387|5384|5383|640
1756206600000|2025-08-26 11:10:00|5387|5386|5386|5385|5390|5389|5384|5383|237
1756206900000|2025-08-26 11:15:00|5387|5384|5389|5388|5389|5388|5383|5382|1084
1756207200000|2025-08-26 11:20:00|5390|5389|5406|5404|5406|5404|5389|5389|2441
1756207500000|2025-08-26 11:25:00|5407|5405|5398|5396|5408|5406|5397|5396|1002
1756207800000|2025-08-26 11:30:00|5397|5397|5390|5389|5397|5397|5390|5389|1209
1756208100000|2025-08-26 11:35:00|5389|5388|5387|5386|5389|5388|5386|5385|285
1756208400000|2025-08-26 11:40:00|5386|5385|5386|5384|5388|5386|5384|5383|1017
1756208700000|2025-08-26 11:45:00|5387|5385|5380|5379|5387|5386|5378|5377|415
1756209000000|2025-08-26 11:50:00|5379|5378|5381|5379|5382|5381|5379|5378|709
1756209300000|2025-08-26 11:55:00|5382|5380|5384|5382|5385|5384|5382|5380|1617
1756209600000|2025-08-26 12:00:00|5383|5383|5382|5380|5384|5383|5380|5379|1392
1756209900000|2025-08-26 12:05:00|5386|5381|5383|5381|5387|5385|5382|5380|780
1756210200000|2025-08-26 12:10:00|5382|5382|5382|5380|5382|5382|5381|5380|126
1756210500000|2025-08-26 12:15:00|5381|5381|5385|5384|5387|5385|5381|5381|452
1756210800000|2025-08-26 12:20:00|5384|5383|5387|5386|5387|5386|5384|5383|276
1756211100000|2025-08-26 12:25:00|5386|5385|5391|5390|5392|5390|5386|5385|256
1756211400000|2025-08-26 12:30:00|5390|5389|5390|5388|5393|5392|5389|5388|661
1756211700000|2025-08-26 12:35:00|5391|5389|5391|5390|5392|5390|5387|5386|1589
1756212000000|2025-08-26 12:40:00|5390|5389|5391|5389|5391|5389|5389|5387|1004
1756212300000|2025-08-26 12:45:00|5390|5390|5391|5390|5391|5390|5389|5388|273
1756212600000|2025-08-26 12:50:00|5390|5389|5391|5389|5396|5395|5390|5389|448
1756212900000|2025-08-26 12:55:00|5392|5390|5391|5390|5393|5392|5389|5388|137
1756213200000|2025-08-26 13:00:00|5392|5391|5389|5388|5392|5391|5389|5388|427
1756213500000|2025-08-26 13:05:00|5390|5387|5391|5389|5392|5390|5388|5387|1157
1756213800000|2025-08-26 13:10:00|5390|5390|5392|5391|5393|5392|5390|5390|377
1756214100000|2025-08-26 13:15:00|5393|5392|5397|5396|5397|5396|5392|5391|657
1756214400000|2025-08-26 13:20:00|5396|5395|5396|5395|5396|5395|5394|5393|235
1756214700000|2025-08-26 13:25:00|5397|5396|5404|5402|5404|5402|5397|5396|1377
1756215000000|2025-08-26 13:30:00|5403|5401|5402|5401|5407|5405|5399|5398|806
1756215300000|2025-08-26 13:35:00|5401|5400|5396|5394|5402|5401|5396|5394|1691
1756215600000|2025-08-26 13:40:00|5397|5395|5393|5392|5399|5397|5392|5391|3137
1756215900000|2025-08-26 13:45:00|5394|5393|5391|5390|5395|5394|5389|5388|2659
1756216200000|2025-08-26 13:50:00|5390|5389|5394|5392|5397|5395|5389|5388|1622
1756216500000|2025-08-26 13:55:00|5393|5391|5396|5394|5396|5394|5389|5388|2098
1756216800000|2025-08-26 14:00:00|5397|5395|5401|5400|5405|5404|5397|5395|2601
1756217100000|2025-08-26 14:05:00|5402|5401|5404|5403|5407|5406|5401|5400|978
1756217400000|2025-08-26 14:10:00|5403|5402|5401|5400|5406|5405|5400|5399|611
1756217700000|2025-08-26 14:15:00|5402|5399|5401|5400|5402|5401|5398|5397|2745
1756218000000|2025-08-26 14:20:00|5398|5397|5403|5402|5404|5403|5398|5397|1296
1756218300000|2025-08-26 14:25:00|5404|5403|5403|5402|5404|5403|5400|5399|2917
1756218600000|2025-08-26 14:30:00|5404|5403|5394|5393|5404|5403|5394|5393|1593
1756218900000|2025-08-26 14:35:00|5393|5392|5395|5394|5403|5402|5393|5392|1645
1756219200000|2025-08-26 14:40:00|5394|5393|5404|5402|5404|5403|5394|5393|2766
1756219500000|2025-08-26 14:45:00|5403|5403|5402|5401|5403|5403|5401|5400|1729
1756219800000|2025-08-26 14:50:00|5401|5400|5398|5396|5401|5400|5396|5395|4137
1756220100000|2025-08-26 14:55:00|5397|5397|5394|5393|5398|5397|5392|5391|7176
1756220400000|2025-08-26 15:00:00|5395|5392|5400|5399|5401|5400|5393|5392|3228
1756220700000|2025-08-26 15:05:00|5401|5400|5394|5393|5403|5402|5394|5392|1300
1756221000000|2025-08-26 15:10:00|5393|5392|5391|5389|5394|5393|5388|5387|2890
1756221300000|2025-08-26 15:15:00|5390|5388|5393|5392|5393|5392|5388|5387|2158
1756221600000|2025-08-26 15:20:00|5392|5391|5390|5389|5395|5394|5390|5389|2292
1756221900000|2025-08-26 15:25:00|5389|5388|5379|5377|5390|5389|5379|5377|7328
1756278000000|2025-08-27 07:00:00|5327|5325|5335|5331|5348|5343|5327|5321|2688
1756278300000|2025-08-27 07:05:00|5333|5328|5324|5323|5333|5331|5323|5321|2495
1756278600000|2025-08-27 07:10:00|5325|5324|5328|5326|5332|5331|5325|5323|3070
1756278900000|2025-08-27 07:15:00|5326|5324|5309|5307|5326|5324|5308|5307|4000
1756279200000|2025-08-27 07:20:00|5308|5306|5302|5300|5308|5306|5299|5297|11513
1756279500000|2025-08-27 07:25:00|5301|5299|5312|5310|5316|5314|5301|5299|2873
1756279800000|2025-08-27 07:30:00|5310|5311|5305|5304|5316|5314|5305|5304|1967
1756280100000|2025-08-27 07:35:00|5304|5303|5302|5301|5306|5304|5299|5297|2124
1756280400000|2025-08-27 07:40:00|5301|5300|5305|5303|5309|5308|5300|5299|2427
1756280700000|2025-08-27 07:45:00|5304|5302|5292|5291|5304|5302|5292|5291|3320
1756281000000|2025-08-27 07:50:00|5293|5292|5293|5291|5299|5297|5291|5290|1727
1756281300000|2025-08-27 07:55:00|5292|5290|5283|5282|5293|5290|5283|5282|1486
1756281600000|2025-08-27 08:00:00|5284|5283|5278|5276|5285|5284|5278|5276|853
1756281900000|2025-08-27 08:05:00|5277|5275|5282|5280|5285|5284|5274|5273|4224
1756282200000|2025-08-27 08:10:00|5281|5281|5273|5272|5282|5281|5270|5269|1109
1756282500000|2025-08-27 08:15:00|5272|5271|5266|5264|5276|5274|5265|5264|1236
1756282800000|2025-08-27 08:20:00|5265|5263|5260|5259|5265|5263|5258|5257|3742
1756283100000|2025-08-27 08:25:00|5259|5258|5265|5263|5272|5270|5259|5258|4824
1756283400000|2025-08-27 08:30:00|5266|5265|5261|5260|5270|5268|5261|5259|2268
1756283700000|2025-08-27 08:35:00|5262|5259|5263|5261|5268|5266|5259|5258|3857
1756284000000|2025-08-27 08:40:00|5262|5260|5255|5253|5262|5260|5253|5252|2810
1756284300000|2025-08-27 08:45:00|5256|5254|5245|5243|5257|5256|5238|5237|3837
1756284600000|2025-08-27 08:50:00|5246|5244|5244|5242|5246|5245|5243|5242|1934
1756284900000|2025-08-27 08:55:00|5243|5243|5251|5249|5257|5255|5243|5243|4046
1756285200000|2025-08-27 09:00:00|5250|5245|5243|5242|5250|5248|5243|5241|2430
1756285500000|2025-08-27 09:05:00|5244|5243|5248|5246|5248|5246|5242|5240|3097
1756285800000|2025-08-27 09:10:00|5249|5247|5246|5244|5249|5248|5243|5242|3272
1756286100000|2025-08-27 09:15:00|5245|5245|5247|5246|5249|5247|5243|5242|3641
1756286400000|2025-08-27 09:20:00|5246|5245|5243|5241|5246|5245|5239|5238|2573
1756286700000|2025-08-27 09:25:00|5242|5239|5246|5245|5246|5245|5241|5239|1165
1756287000000|2025-08-27 09:30:00|5247|5246|5247|5246|5252|5250|5247|5245|1603
1756287300000|2025-08-27 09:35:00|5248|5245|5252|5251|5254|5252|5248|5245|1894
1756287600000|2025-08-27 09:40:00|5251|5250|5255|5254|5255|5254|5247|5245|1333
1756287900000|2025-08-27 09:45:00|5256|5253|5263|5262|5266|5265|5253|5252|3012
1756288200000|2025-08-27 09:50:00|5262|5261|5273|5271|5273|5272|5262|5260|2408
1756288500000|2025-08-27 09:55:00|5274|5272|5277|5276|5281|5279|5273|5272|2146
1756288800000|2025-08-27 10:00:00|5278|5277|5283|5282|5284|5283|5278|5277|840
1756289100000|2025-08-27 10:05:00|5282|5281|5280|5279|5284|5282|5280|5279|1214
1756289400000|2025-08-27 10:10:00|5281|5278|5282|5281|5283|5282|5279|5278|294
1756289700000|2025-08-27 10:15:00|5283|5282|5285|5284|5286|5285|5282|5280|972
1756290000000|2025-08-27 10:20:00|5284|5283|5291|5290|5292|5291|5284|5283|919
1756290300000|2025-08-27 10:25:00|5290|5289|5289|5287|5291|5290|5288|5287|1289
1756290600000|2025-08-27 10:30:00|5290|5288|5288|5287|5291|5290|5288|5287|676
1756290900000|2025-08-27 10:35:00|5287|5286|5286|5284|5287|5286|5282|5280|1517
1756291200000|2025-08-27 10:40:00|5285|5285|5283|5282|5286|5285|5282|5281|1436
1756291500000|2025-08-27 10:45:00|5284|5283|5284|5283|5285|5284|5283|5282|845
1756291800000|2025-08-27 10:50:00|5285|5284|5284|5283|5286|5284|5284|5283|355
1756292100000|2025-08-27 10:55:00|5285|5284|5283|5282|5285|5284|5283|5282|737
1756292400000|2025-08-27 11:00:00|5284|5283|5281|5280|5286|5285|5281|5280|1318
1756292700000|2025-08-27 11:05:00|5282|5281|5282|5280|5285|5284|5281|5280|378
1756293000000|2025-08-27 11:10:00|5281|5279|5280|5279|5281|5280|5280|5279|446
1756293300000|2025-08-27 11:15:00|5279|5278|5284|5283|5284|5283|5277|5276|763
1756293600000|2025-08-27 11:20:00|5285|5282|5284|5283|5285|5284|5283|5282|629
1756293900000|2025-08-27 11:25:00|5285|5284|5289|5288|5289|5288|5285|5283|1221
1756294200000|2025-08-27 11:30:00|5290|5289|5291|5289|5291|5290|5288|5287|561
1756294500000|2025-08-27 11:35:00|5292|5290|5292|5291|5293|5292|5291|5289|847
1756294800000|2025-08-27 11:40:00|5293|5290|5290|5289|5293|5290|5285|5284|1943
1756295100000|2025-08-27 11:45:00|5291|5290|5286|5285|5291|5290|5285|5284|1273
1756295400000|2025-08-27 11:50:00|5285|5284|5285|5284|5287|5286|5285|5284|714
1756295700000|2025-08-27 11:55:00|5286|5285|5288|5287|5290|5289|5286|5285|624
1756296000000|2025-08-27 12:00:00|5287|5286|5286|5284|5290|5288|5284|5283|940
1756296300000|2025-08-27 12:05:00|5285|5285|5290|5288|5290|5289|5285|5284|860
1756296600000|2025-08-27 12:10:00|5289|5287|5296|5294|5296|5294|5288|5287|941
1756296900000|2025-08-27 12:15:00|5295|5295|5297|5295|5299|5298|5295|5293|938
1756297200000|2025-08-27 12:20:00|5296|5294|5282|5280|5297|5296|5282|5280|896
1756297500000|2025-08-27 12:25:00|5281|5283|5285|5284|5287|5286|5281|5281|664
1756297800000|2025-08-27 12:30:00|5286|5285|5279|5278|5286|5285|5276|5275|3012
1756298100000|2025-08-27 12:35:00|5278|5276|5276|5274|5279|5278|5276|5274|937
1756298400000|2025-08-27 12:40:00|5275|5275|5266|5264|5275|5275|5265|5263|2186
1756298700000|2025-08-27 12:45:00|5267|5265|5269|5268|5270|5269|5263|5262|1861
1756299000000|2025-08-27 12:50:00|5270|5267|5272|5271|5272|5271|5265|5263|2120
1756299300000|2025-08-27 12:55:00|5271|5270|5274|5273|5275|5274|5271|5269|1307
1756299600000|2025-08-27 13:00:00|5275|5274|5268|5266|5275|5274|5268|5266|927
1756299900000|2025-08-27 13:05:00|5267|5267|5265|5263|5272|5270|5265|5263|1230
1756300200000|2025-08-27 13:10:00|5264|5262|5264|5263|5265|5264|5261|5260|1081
1756300500000|2025-08-27 13:15:00|5265|5264|5265|5263|5268|5267|5264|5263|1039
1756300800000|2025-08-27 13:20:00|5264|5264|5262|5260|5265|5264|5261|5260|447
1756301100000|2025-08-27 13:25:00|5261|5261|5261|5260|5265|5264|5260|5259|2701
1756301400000|2025-08-27 13:30:00|5260|5259|5261|5260|5267|5265|5258|5257|3374
1756301700000|2025-08-27 13:35:00|5262|5259|5259|5258|5262|5260|5255|5254|1714
1756302000000|2025-08-27 13:40:00|5257|5256|5255|5254|5261|5260|5254|5252|974
1756302300000|2025-08-27 13:45:00|5254|5253|5237|5236|5254|5253|5237|5236|3935
1756302600000|2025-08-27 13:50:00|5238|5237|5235|5233|5238|5237|5234|5233|2224
1756302900000|2025-08-27 13:55:00|5233|5232|5229|5228|5234|5233|5226|5225|3543
1756303200000|2025-08-27 14:00:00|5228|5227|5222|5221|5228|5227|5216|5215|2338
1756303500000|2025-08-27 14:05:00|5221|5220|5230|5229|5233|5232|5221|5220|1781
1756303800000|2025-08-27 14:10:00|5229|5228|5236|5234|5237|5235|5227|5226|1966
1756304100000|2025-08-27 14:15:00|5237|5235|5249|5248|5249|5248|5237|5235|1601
1756304400000|2025-08-27 14:20:00|5251|5250|5250|5249|5252|5251|5247|5246|1461
1756304700000|2025-08-27 14:25:00|5251|5250|5250|5249|5256|5255|5248|5247|2195
1756305000000|2025-08-27 14:30:00|5249|5248|5253|5252|5254|5253|5248|5247|1791
1756305300000|2025-08-27 14:35:00|5251|5250|5250|5249|5253|5252|5245|5244|5503
1756305600000|2025-08-27 14:40:00|5251|5250|5252|5250|5255|5254|5249|5248|2125
1756305900000|2025-08-27 14:45:00|5251|5251|5250|5248|5252|5251|5244|5242|3426
1756306200000|2025-08-27 14:50:00|5249|5247|5251|5249|5253|5251|5247|5246|772
1756306500000|2025-08-27 14:55:00|5250|5248|5254|5253|5256|5254|5249|5248|1751
1756306800000|2025-08-27 15:00:00|5255|5254|5252|5251|5255|5254|5250|5249|1026
1756307100000|2025-08-27 15:05:00|5253|5252|5254|5253|5254|5253|5250|5249|953
1756307400000|2025-08-27 15:10:00|5255|5254|5247|5246|5255|5254|5247|5246|1687
1756307700000|2025-08-27 15:15:00|5245|5244|5239|5238|5248|5247|5238|5237|1500
1756308000000|2025-08-27 15:20:00|5238|5237|5239|5238|5239|5238|5232|5231|2871
1756308300000|2025-08-27 15:25:00|5237|5236|5237|5235|5238|5237|5234|5233|3790
1756364400000|2025-08-28 07:00:00|5249|5248|5248|5244|5255|5253|5240|5234|1816
1756364700000|2025-08-28 07:05:00|5247|5243|5239|5237|5247|5243|5231|5229|1409
1756365000000|2025-08-28 07:10:00|5240|5238|5239|5237|5254|5252|5239|5237|1504
1756365300000|2025-08-28 07:15:00|5238|5235|5229|5228|5240|5238|5229|5228|893
1756365600000|2025-08-28 07:20:00|5228|5227|5225|5223|5231|5229|5221|5220|1242
1756365900000|2025-08-28 07:25:00|5227|5225|5230|5229|5232|5231|5225|5224|2468
1756366200000|2025-08-28 07:30:00|5231|5231|5231|5229|5234|5232|5227|5226|1640
1756366500000|2025-08-28 07:35:00|5230|5230|5238|5236|5238|5236|5227|5226|1988
1756366800000|2025-08-28 07:40:00|5239|5237|5231|5229|5239|5237|5227|5226|730
1756367100000|2025-08-28 07:45:00|5230|5230|5225|5223|5231|5230|5224|5223|1491
1756367400000|2025-08-28 07:50:00|5226|5224|5232|5231|5232|5231|5225|5223|1788
1756367700000|2025-08-28 07:55:00|5233|5233|5247|5245|5247|5245|5233|5233|1249
1756368000000|2025-08-28 08:00:00|5246|5244|5236|5234|5247|5245|5235|5233|1304
1756368300000|2025-08-28 08:05:00|5235|5235|5225|5224|5236|5235|5225|5224|1198
1756368600000|2025-08-28 08:10:00|5226|5225|5227|5225|5233|5231|5223|5221|1919
1756368900000|2025-08-28 08:15:00|5226|5224|5220|5219|5227|5226|5220|5218|1056
1756369200000|2025-08-28 08:20:00|5219|5218|5216|5215|5220|5218|5214|5213|1107
1756369500000|2025-08-28 08:25:00|5214|5214|5207|5206|5214|5214|5206|5204|2730
1756369800000|2025-08-28 08:30:00|5206|5205|5209|5208|5210|5209|5205|5204|1487
1756370100000|2025-08-28 08:35:00|5210|5207|5205|5204|5212|5211|5204|5202|936
1756370400000|2025-08-28 08:40:00|5206|5205|5204|5203|5211|5209|5204|5202|2106
1756370700000|2025-08-28 08:45:00|5203|5202|5196|5195|5203|5202|5194|5193|3073
1756371000000|2025-08-28 08:50:00|5195|5194|5184|5183|5195|5194|5184|5182|2192
1756371300000|2025-08-28 08:55:00|5185|5184|5192|5190|5192|5191|5185|5184|1664
1756371600000|2025-08-28 09:00:00|5191|5191|5190|5189|5194|5193|5190|5189|741
1756371900000|2025-08-28 09:05:00|5189|5188|5203|5202|5203|5202|5189|5188|2007
1756372200000|2025-08-28 09:10:00|5201|5199|5201|5200|5201|5200|5199|5198|827
1756372500000|2025-08-28 09:15:00|5200|5199|5206|5205|5209|5208|5199|5198|916
1756372800000|2025-08-28 09:20:00|5205|5204|5205|5204|5207|5206|5205|5204|491
1756373100000|2025-08-28 09:25:00|5206|5205|5203|5202|5207|5206|5203|5202|820
1756373400000|2025-08-28 09:30:00|5202|5201|5204|5203|5205|5203|5201|5200|1686
1756373700000|2025-08-28 09:35:00|5203|5201|5207|5206|5207|5206|5201|5200|1632
1756374000000|2025-08-28 09:40:00|5206|5205|5206|5205|5207|5206|5202|5200|1181
1756374300000|2025-08-28 09:45:00|5207|5204|5202|5201|5207|5205|5200|5199|721
1756374600000|2025-08-28 09:50:00|5203|5202|5204|5203|5206|5205|5203|5202|875
1756374900000|2025-08-28 09:55:00|5205|5204|5205|5204|5209|5208|5205|5204|1394
1756375200000|2025-08-28 10:00:00|5204|5203|5203|5202|5205|5204|5203|5202|612
1756375500000|2025-08-28 10:05:00|5204|5203|5206|5205|5211|5210|5204|5203|1679
1756375800000|2025-08-28 10:10:00|5207|5206|5206|5204|5208|5207|5204|5203|2251
1756376100000|2025-08-28 10:15:00|5205|5207|5208|5206|5214|5213|5205|5206|1608
1756376400000|2025-08-28 10:20:00|5207|5207|5214|5212|5214|5213|5207|5207|962
1756376700000|2025-08-28 10:25:00|5215|5214|5217|5216|5217|5216|5213|5212|1289
1756377000000|2025-08-28 10:30:00|5216|5215|5208|5207|5216|5215|5208|5207|902
1756377300000|2025-08-28 10:35:00|5207|5206|5204|5203|5208|5207|5203|5202|1105
1756377600000|2025-08-28 10:40:00|5203|5202|5203|5202|5206|5205|5201|5200|1484
1756377900000|2025-08-28 10:45:00|5202|5201|5201|5200|5203|5201|5200|5199|1431
1756378200000|2025-08-28 10:50:00|5200|5199|5196|5195|5201|5200|5192|5191|1889
1756378500000|2025-08-28 10:55:00|5197|5194|5195|5194|5197|5195|5193|5192|1417
1756378800000|2025-08-28 11:00:00|5196|5195|5197|5196|5203|5201|5195|5195|1529
1756379100000|2025-08-28 11:05:00|5198|5197|5199|5198|5199|5198|5195|5194|2098
1756379400000|2025-08-28 11:10:00|5198|5197|5199|5198|5203|5202|5197|5196|916
1756379700000|2025-08-28 11:15:00|5198|5197|5198|5197|5200|5199|5197|5196|1150
1756380000000|2025-08-28 11:20:00|5199|5195|5198|5197|5200|5199|5196|5195|1779
1756380300000|2025-08-28 11:25:00|5199|5198|5210|5209|5211|5209|5199|5198|993
1756380600000|2025-08-28 11:30:00|5212|5211|5204|5203|5213|5211|5204|5203|898
1756380900000|2025-08-28 11:35:00|5205|5202|5206|5205|5207|5206|5204|5202|911
1756381200000|2025-08-28 11:40:00|5207|5206|5209|5208|5210|5209|5206|5205|1297
1756381500000|2025-08-28 11:45:00|5210|5209|5212|5211|5214|5213|5210|5209|316
1756381800000|2025-08-28 11:50:00|5214|5212|5211|5210|5214|5212|5210|5209|978
1756382100000|2025-08-28 11:55:00|5210|5209|5213|5211|5213|5211|5208|5207|869
1756382400000|2025-08-28 12:00:00|5214|5212|5209|5208|5214|5213|5209|5208|648
1756382700000|2025-08-28 12:05:00|5208|5207|5211|5210|5213|5212|5208|5207|1077
1756383000000|2025-08-28 12:10:00|5210|5209|5209|5208|5210|5209|5209|5208|663
1756383300000|2025-08-28 12:15:00|5210|5209|5212|5211|5213|5212|5210|5209|533
1756383600000|2025-08-28 12:20:00|5211|5210|5210|5209|5211|5210|5210|5209|278
1756383900000|2025-08-28 12:25:00|5209|5208|5214|5212|5214|5212|5208|5207|633
1756384200000|2025-08-28 12:30:00|5215|5213|5211|5209|5219|5218|5211|5209|1904
1756384500000|2025-08-28 12:35:00|5212|5211|5214|5213|5215|5214|5206|5205|2334
1756384800000|2025-08-28 12:40:00|5213|5212|5214|5213|5217|5215|5213|5212|734
1756385100000|2025-08-28 12:45:00|5215|5214|5216|5214|5218|5216|5213|5212|2002
1756385400000|2025-08-28 12:50:00|5215|5215|5221|5220|5221|5220|5214|5213|1919
1756385700000|2025-08-28 12:55:00|5222|5221|5219|5218|5223|5222|5218|5217|501
1756386000000|2025-08-28 13:00:00|5218|5217|5217|5216|5219|5218|5215|5214|1182
1756386300000|2025-08-28 13:05:00|5218|5215|5213|5212|5218|5215|5212|5211|772
1756386600000|2025-08-28 13:10:00|5214|5213|5213|5212|5216|5215|5213|5212|1994
1756386900000|2025-08-28 13:15:00|5214|5213|5217|5216|5219|5218|5214|5213|629
1756387200000|2025-08-28 13:20:00|5218|5217|5214|5213|5218|5217|5213|5212|1448
1756387500000|2025-08-28 13:25:00|5215|5214|5215|5214|5216|5215|5213|5212|1060
1756387800000|2025-08-28 13:30:00|5214|5213|5206|5205|5214|5213|5204|5203|3061
1756388100000|2025-08-28 13:35:00|5205|5204|5211|5210|5213|5212|5204|5203|3782
1756388400000|2025-08-28 13:40:00|5210|5209|5213|5212|5217|5216|5208|5206|3347
1756388700000|2025-08-28 13:45:00|5214|5213|5219|5218|5223|5222|5211|5210|5576
1756389000000|2025-08-28 13:50:00|5218|5217|5213|5212|5221|5220|5211|5210|2422
1756389300000|2025-08-28 13:55:00|5214|5213|5211|5210|5216|5214|5211|5210|2314
1756389600000|2025-08-28 14:00:00|5212|5211|5212|5211|5220|5219|5211|5210|4810
1756389900000|2025-08-28 14:05:00|5213|5212|5225|5224|5226|5225|5213|5212|1935
1756390200000|2025-08-28 14:10:00|5224|5223|5230|5229|5230|5229|5224|5223|1746
1756390500000|2025-08-28 14:15:00|5232|5231|5227|5225|5232|5231|5226|5225|1213
1756390800000|2025-08-28 14:20:00|5226|5226|5234|5232|5235|5234|5226|5226|863
1756391100000|2025-08-28 14:25:00|5233|5233|5233|5232|5235|5234|5230|5229|1168
1756391400000|2025-08-28 14:30:00|5234|5233|5234|5233|5236|5234|5232|5231|2152
1756391700000|2025-08-28 14:35:00|5235|5234|5236|5235|5241|5240|5234|5233|2005
1756392000000|2025-08-28 14:40:00|5237|5236|5242|5240|5244|5242|5237|5235|3039
1756392300000|2025-08-28 14:45:00|5241|5239|5234|5233|5242|5239|5233|5232|1292
1756392600000|2025-08-28 14:50:00|5233|5232|5234|5232|5234|5232|5230|5229|1181
1756392900000|2025-08-28 14:55:00|5233|5233|5232|5231|5234|5233|5230|5229|1691
1756393200000|2025-08-28 15:00:00|5231|5230|5226|5225|5231|5230|5225|5224|431
1756393500000|2025-08-28 15:05:00|5227|5226|5227|5226|5228|5227|5224|5222|2363
1756393800000|2025-08-28 15:10:00|5228|5228|5231|5230|5231|5230|5227|5226|1378
1756394100000|2025-08-28 15:15:00|5232|5231|5230|5229|5233|5232|5230|5229|1246
1756394400000|2025-08-28 15:20:00|5229|5227|5228|5227|5230|5229|5225|5224|2582
1756394700000|2025-08-28 15:25:00|5229|5228|5230|5228|5230|5229|5225|5224|1126
1756450800000|2025-08-29 07:00:00|5241|5234|5234|5231|5241|5236|5227|5225|1409
1756451100000|2025-08-29 07:05:00|5237|5233|5249|5247|5253|5250|5236|5233|2173
1756451400000|2025-08-29 07:10:00|5251|5246|5254|5251|5262|5260|5248|5246|1206
1756451700000|2025-08-29 07:15:00|5253|5252|5255|5253|5256|5254|5247|5246|1347
1756452000000|2025-08-29 07:20:00|5258|5255|5263|5261|5265|5264|5256|5254|1405
1756452300000|2025-08-29 07:25:00|5262|5260|5252|5250|5262|5260|5252|5250|1519
1756452600000|2025-08-29 07:30:00|5251|5249|5244|5242|5252|5250|5243|5241|1598
1756452900000|2025-08-29 07:35:00|5242|5243|5264|5262|5268|5266|5240|5238|4463
1756453200000|2025-08-29 07:40:00|5267|5264|5273|5271|5284|5276|5263|5262|2978
1756453500000|2025-08-29 07:45:00|5272|5270|5270|5268|5273|5272|5268|5266|1066
1756453800000|2025-08-29 07:50:00|5269|5267|5267|5265|5270|5268|5264|5262|1011
1756454100000|2025-08-29 07:55:00|5269|5266|5256|5255|5270|5269|5256|5255|1420
1756454400000|2025-08-29 08:00:00|5257|5256|5249|5247|5261|5260|5249|5247|1412
1756454700000|2025-08-29 08:05:00|5248|5246|5245|5243|5249|5247|5244|5242|728
1756455000000|2025-08-29 08:10:00|5244|5242|5240|5238|5245|5243|5236|5235|1675
1756455300000|2025-08-29 08:15:00|5241|5239|5237|5235|5241|5239|5235|5233|1758
1756455600000|2025-08-29 08:20:00|5236|5234|5236|5234|5237|5235|5234|5233|929
1756455900000|2025-08-29 08:25:00|5237|5235|5242|5240|5242|5240|5236|5234|638
1756456200000|2025-08-29 08:30:00|5241|5238|5237|5235|5246|5244|5234|5233|1943
1756456500000|2025-08-29 08:35:00|5236|5234|5233|5231|5237|5235|5230|5228|1522
1756456800000|2025-08-29 08:40:00|5232|5230|5235|5233|5236|5234|5232|5230|1231
1756457100000|2025-08-29 08:45:00|5234|5232|5234|5232|5235|5233|5228|5227|967
1756457400000|2025-08-29 08:50:00|5235|5233|5231|5229|5236|5234|5229|5227|948
1756457700000|2025-08-29 08:55:00|5230|5230|5225|5224|5231|5230|5225|5224|2537
1756458000000|2025-08-29 09:00:00|5224|5223|5232|5230|5232|5231|5224|5223|1162
1756458300000|2025-08-29 09:05:00|5233|5231|5233|5232|5233|5232|5231|5229|819
1756458600000|2025-08-29 09:10:00|5234|5233|5237|5236|5237|5236|5234|5232|236
1756458900000|2025-08-29 09:15:00|5238|5237|5237|5236|5243|5242|5236|5235|837
1756459200000|2025-08-29 09:20:00|5239|5237|5238|5237|5243|5241|5237|5236|1539
1756459500000|2025-08-29 09:25:00|5237|5236|5239|5237|5239|5238|5237|5236|356
1756459800000|2025-08-29 09:30:00|5238|5239|5219|5217|5242|5241|5210|5209|3085
1756460100000|2025-08-29 09:35:00|5221|5219|5231|5229|5234|5232|5220|5219|3633
1756460400000|2025-08-29 09:40:00|5230|5228|5240|5238|5241|5239|5229|5227|1915
1756460700000|2025-08-29 09:45:00|5241|5239|5247|5245|5247|5245|5239|5237|1635
1756461000000|2025-08-29 09:50:00|5246|5246|5239|5237|5246|5246|5239|5237|2261
1756461300000|2025-08-29 09:55:00|5238|5235|5240|5238|5243|5242|5236|5235|2524
1756461600000|2025-08-29 10:00:00|5238|5236|5236|5234|5239|5238|5231|5229|2095
1756461900000|2025-08-29 10:05:00|5235|5233|5239|5237|5241|5239|5235|5233|786
1756462200000|2025-08-29 10:10:00|5238|5236|5236|5235|5242|5240|5235|5234|843
1756462500000|2025-08-29 10:15:00|5237|5234|5235|5233|5237|5236|5232|5231|488
1756462800000|2025-08-29 10:20:00|5234|5231|5233|5231|5234|5232|5232|5231|441
1756463100000|2025-08-29 10:25:00|5232|5232|5233|5232|5235|5234|5232|5231|578
1756463400000|2025-08-29 10:30:00|5232|5231|5232|5230|5234|5232|5232|5230|38
1756463700000|2025-08-29 10:35:00|5233|5231|5235|5233|5236|5234|5233|5230|79
1756464000000|2025-08-29 10:40:00|5234|5234|5237|5235|5238|5236|5234|5234|545
1756464300000|2025-08-29 10:45:00|5238|5237|5238|5236|5242|5240|5237|5236|1154
1756464600000|2025-08-29 10:50:00|5237|5235|5246|5244|5247|5246|5237|5235|557
1756464900000|2025-08-29 10:55:00|5245|5243|5248|5247|5251|5249|5244|5243|715
1756465200000|2025-08-29 11:00:00|5249|5246|5258|5256|5259|5258|5246|5245|1186
1756465500000|2025-08-29 11:05:00|5259|5257|5253|5252|5261|5259|5252|5251|1275
1756465800000|2025-08-29 11:10:00|5254|5253|5263|5262|5264|5262|5254|5253|1314
1756466100000|2025-08-29 11:15:00|5264|5263|5261|5260|5266|5264|5260|5259|555
1756466400000|2025-08-29 11:20:00|5260|5259|5263|5261|5265|5263|5259|5258|1078
1756466700000|2025-08-29 11:25:00|5262|5262|5264|5263|5266|5265|5262|5261|375
1756467000000|2025-08-29 11:30:00|5265|5264|5268|5267|5268|5267|5265|5263|446
1756467300000|2025-08-29 11:35:00|5267|5266|5268|5266|5269|5268|5267|5265|410
1756467600000|2025-08-29 11:40:00|5269|5267|5268|5266|5270|5268|5265|5264|601
1756467900000|2025-08-29 11:45:00|5269|5267|5272|5271|5273|5271|5269|5266|404
1756468200000|2025-08-29 11:50:00|5271|5270|5272|5271|5272|5271|5270|5269|0
1756468500000|2025-08-29 11:55:00|5274|5272|5276|5275|5277|5275|5273|5272|643
1756468800000|2025-08-29 12:00:00|5275|5273|5274|5272|5277|5276|5274|5272|601
1756469100000|2025-08-29 12:05:00|5273|5271|5273|5272|5275|5274|5271|5270|634
1756469400000|2025-08-29 12:10:00|5272|5271|5274|5273|5275|5273|5272|5270|300
1756469700000|2025-08-29 12:15:00|5275|5274|5274|5273|5276|5275|5274|5273|701
1756470000000|2025-08-29 12:20:00|5275|5274|5273|5272|5276|5275|5273|5271|794
1756470300000|2025-08-29 12:25:00|5272|5271|5277|5276|5277|5276|5271|5269|757
1756470600000|2025-08-29 12:30:00|5278|5275|5286|5285|5286|5285|5278|5274|1173
1756470900000|2025-08-29 12:35:00|5287|5286|5288|5286|5288|5287|5285|5283|441
1756471200000|2025-08-29 12:40:00|5289|5288|5288|5286|5289|5288|5285|5284|777
1756471500000|2025-08-29 12:45:00|5287|5287|5302|5301|5304|5303|5287|5287|1726
1756471800000|2025-08-29 12:50:00|5303|5300|5304|5302|5306|5304|5301|5300|949
1756472100000|2025-08-29 12:55:00|5307|5305|5306|5304|5307|5305|5302|5301|677
1756472400000|2025-08-29 13:00:00|5305|5305|5301|5300|5307|5305|5300|5299|801
1756472700000|2025-08-29 13:05:00|5299|5299|5301|5299|5301|5300|5297|5295|847
1756473000000|2025-08-29 13:10:00|5300|5298|5297|5296|5300|5299|5296|5294|1141
1756473300000|2025-08-29 13:15:00|5298|5297|5294|5292|5302|5301|5294|5292|2545
1756473600000|2025-08-29 13:20:00|5293|5291|5295|5294|5296|5294|5292|5291|723
1756473900000|2025-08-29 13:25:00|5294|5293|5296|5294|5296|5295|5291|5290|1532
1756474200000|2025-08-29 13:30:00|5298|5296|5294|5292|5302|5299|5292|5290|2609
1756474500000|2025-08-29 13:35:00|5293|5291|5294|5293|5303|5302|5292|5290|3471
1756474800000|2025-08-29 13:40:00|5295|5294|5289|5287|5296|5294|5289|5287|2242
1756475100000|2025-08-29 13:45:00|5287|5286|5283|5281|5288|5286|5279|5277|2095
1756475400000|2025-08-29 13:50:00|5284|5282|5282|5280|5285|5284|5282|5280|2262
1756475700000|2025-08-29 13:55:00|5281|5279|5287|5284|5287|5284|5279|5277|1870
1756476000000|2025-08-29 14:00:00|5286|5285|5283|5281|5289|5288|5282|5281|3726
1756476300000|2025-08-29 14:05:00|5282|5280|5286|5285|5287|5286|5277|5276|3580
1756476600000|2025-08-29 14:10:00|5287|5284|5287|5285|5289|5288|5280|5279|2452
1756476900000|2025-08-29 14:15:00|5286|5284|5282|5280|5286|5284|5278|5277|3480
1756477200000|2025-08-29 14:20:00|5281|5281|5288|5286|5290|5289|5281|5281|995
1756477500000|2025-08-29 14:25:00|5287|5285|5293|5291|5294|5292|5281|5279|2713
1756477800000|2025-08-29 14:30:00|5294|5292|5299|5298|5302|5300|5292|5291|3874
1756478100000|2025-08-29 14:35:00|5298|5297|5305|5303|5305|5304|5296|5294|3296
1756478400000|2025-08-29 14:40:00|5306|5304|5304|5303|5307|5306|5303|5302|1929
1756478700000|2025-08-29 14:45:00|5303|5302|5305|5304|5306|5305|5300|5299|4039
1756479000000|2025-08-29 14:50:00|5304|5303|5299|5297|5306|5304|5298|5297|8641
1756479300000|2025-08-29 14:55:00|5298|5296|5282|5280|5298|5296|5282|5280|2417
1756479600000|2025-08-29 15:00:00|5281|5281|5282|5280|5288|5287|5278|5277|4674
1756479900000|2025-08-29 15:05:00|5281|5279|5288|5287|5289|5288|5279|5278|3414
1756480200000|2025-08-29 15:10:00|5290|5288|5289|5288|5292|5291|5288|5287|2599
1756480500000|2025-08-29 15:15:00|5288|5287|5283|5282|5288|5287|5283|5282|1902
1756480800000|2025-08-29 15:20:00|5284|5283|5285|5284|5285|5284|5279|5278|2427
1756481100000|2025-08-29 15:25:00|5286|5283|5276|5275|5286|5285|5276|5275|3312
1756710000000|2025-09-01 07:00:00|5299|5296|5304|5301|5310|5308|5295|5291|3891
1756710300000|2025-09-01 07:05:00|5303|5302|5310|5307|5315|5313|5302|5301|1441
1756710600000|2025-09-01 07:10:00|5309|5308|5310|5307|5318|5317|5302|5299|4025
1756710900000|2025-09-01 07:15:00|5311|5308|5319|5317|5324|5322|5308|5306|2379
1756711200000|2025-09-01 07:20:00|5320|5318|5320|5318|5322|5320|5312|5310|1214
1756711500000|2025-09-01 07:25:00|5319|5317|5321|5319|5322|5320|5316|5314|2327
1756711800000|2025-09-01 07:30:00|5319|5317|5316|5315|5319|5317|5308|5307|2153
1756712100000|2025-09-01 07:35:00|5315|5314|5312|5311|5316|5315|5311|5310|2375
1756712400000|2025-09-01 07:40:00|5311|5310|5309|5307|5311|5310|5307|5306|883
1756712700000|2025-09-01 07:45:00|5310|5308|5315|5314|5320|5319|5309|5308|1382
1756713000000|2025-09-01 07:50:00|5314|5313|5316|5314|5317|5315|5313|5311|1223
1756713300000|2025-09-01 07:55:00|5315|5313|5314|5312|5316|5313|5306|5305|1283
1756713600000|2025-09-01 08:00:00|5313|5311|5304|5303|5313|5311|5304|5302|1180
1756713900000|2025-09-01 08:05:00|5305|5304|5305|5303|5310|5309|5304|5303|1969
1756714200000|2025-09-01 08:10:00|5304|5302|5302|5300|5304|5303|5299|5298|1161
1756714500000|2025-09-01 08:15:00|5303|5301|5293|5292|5303|5302|5292|5290|1878
1756714800000|2025-09-01 08:20:00|5295|5293|5297|5296|5298|5297|5294|5293|1117
1756715100000|2025-09-01 08:25:00|5296|5295|5289|5288|5298|5296|5286|5284|1450
1756715400000|2025-09-01 08:30:00|5290|5289|5290|5288|5290|5289|5287|5286|877
1756715700000|2025-09-01 08:35:00|5289|5287|5290|5289|5291|5290|5287|5285|1237
1756716000000|2025-09-01 08:40:00|5289|5288|5288|5286|5291|5290|5287|5286|665
1756716300000|2025-09-01 08:45:00|5287|5285|5277|5276|5287|5285|5273|5271|2467
1756716600000|2025-09-01 08:50:00|5278|5277|5278|5276|5279|5278|5275|5273|1341
1756716900000|2025-09-01 08:55:00|5279|5277|5284|5283|5286|5285|5279|5277|995
1756717200000|2025-09-01 09:00:00|5285|5282|5289|5288|5290|5288|5285|5282|1659
1756717500000|2025-09-01 09:05:00|5290|5287|5291|5290|5292|5291|5289|5287|1478
1756717800000|2025-09-01 09:10:00|5290|5289|5291|5290|5292|5291|5289|5288|871
1756718100000|2025-09-01 09:15:00|5290|5289|5286|5284|5290|5289|5286|5284|279
1756718400000|2025-09-01 09:20:00|5285|5285|5294|5293|5294|5293|5285|5285|407
1756718700000|2025-09-01 09:25:00|5295|5294|5292|5291|5297|5296|5290|5288|219
1756719000000|2025-09-01 09:30:00|5293|5292|5285|5284|5293|5292|5285|5284|548
1756719300000|2025-09-01 09:35:00|5286|5283|5286|5285|5288|5287|5286|5283|26
1756719600000|2025-09-01 09:40:00|5284|5283|5286|5285|5287|5286|5282|5281|883
1756719900000|2025-09-01 09:45:00|5284|5282|5284|5282|5284|5283|5284|5282|13
1756720200000|2025-09-01 09:50:00|5283|5281|5286|5285|5287|5286|5283|5281|597
1756720500000|2025-09-01 09:55:00|5285|5284|5288|5287|5288|5287|5285|5284|786
1756720800000|2025-09-01 10:00:00|5289|5289|5288|5286|5290|5289|5285|5284|764
1756721100000|2025-09-01 10:05:00|5287|5285|5287|5285|5292|5291|5285|5284|1013
1756721400000|2025-09-01 10:10:00|5286|5286|5284|5283|5287|5286|5283|5282|370
1756721700000|2025-09-01 10:15:00|5283|5282|5274|5273|5283|5283|5274|5273|938
1756722000000|2025-09-01 10:20:00|5276|5275|5273|5271|5277|5275|5273|5271|707
1756722300000|2025-09-01 10:25:00|5272|5270|5274|5273|5275|5273|5271|5270|371
1756722600000|2025-09-01 10:30:00|5273|5271|5275|5273|5276|5275|5272|5271|712
1756722900000|2025-09-01 10:35:00|5274|5272|5269|5267|5274|5272|5268|5266|474
1756723200000|2025-09-01 10:40:00|5270|5268|5264|5262|5270|5269|5264|5262|163
1756723500000|2025-09-01 10:45:00|5263|5261|5263|5262|5264|5263|5262|5260|238
1756723800000|2025-09-01 10:50:00|5262|5261|5265|5263|5265|5264|5262|5261|635
1756724100000|2025-09-01 10:55:00|5266|5264|5267|5266|5267|5266|5265|5264|190
1756724400000|2025-09-01 11:00:00|5269|5267|5270|5269|5272|5270|5269|5267|898
1756724700000|2025-09-01 11:05:00|5271|5270|5274|5272|5274|5272|5271|5270|108
1756725000000|2025-09-01 11:10:00|5273|5273|5269|5268|5274|5273|5269|5267|554
1756725300000|2025-09-01 11:15:00|5270|5269|5271|5270|5273|5271|5269|5268|400
1756725600000|2025-09-01 11:20:00|5272|5271|5269|5268|5272|5271|5269|5268|679
1756725900000|2025-09-01 11:25:00|5270|5269|5269|5268|5272|5270|5269|5268|596
1756726200000|2025-09-01 11:30:00|5268|5267|5270|5269|5272|5270|5266|5265|481
1756726500000|2025-09-01 11:35:00|5269|5268|5270|5269|5270|5269|5266|5265|564
1756726800000|2025-09-01 11:40:00|5271|5270|5273|5272|5274|5273|5271|5270|495
1756727100000|2025-09-01 11:45:00|5272|5271|5265|5264|5273|5272|5265|5264|1568
1756727400000|2025-09-01 11:50:00|5266|5265|5268|5267|5269|5268|5265|5264|561
1756727700000|2025-09-01 11:55:00|5269|5268|5263|5262|5270|5268|5263|5262|1270
1756728000000|2025-09-01 12:00:00|5262|5261|5262|5261|5263|5262|5260|5259|607
1756728300000|2025-09-01 12:05:00|5264|5262|5261|5260|5266|5265|5260|5259|968
1756728600000|2025-09-01 12:10:00|5260|5259|5259|5258|5260|5259|5256|5255|357
1756728900000|2025-09-01 12:15:00|5258|5257|5256|5255|5259|5257|5256|5255|287
1756729200000|2025-09-01 12:20:00|5258|5257|5256|5255|5260|5259|5256|5255|985
1756729500000|2025-09-01 12:25:00|5255|5254|5259|5257|5259|5257|5255|5254|593
1756729800000|2025-09-01 12:30:00|5258|5256|5260|5259|5260|5259|5256|5255|955
1756730100000|2025-09-01 12:35:00|5261|5260|5267|5266|5267|5266|5261|5260|1179
1756730400000|2025-09-01 12:40:00|5266|5265|5269|5267|5271|5269|5266|5265|1424
1756730700000|2025-09-01 12:45:00|5267|5266|5268|5267|5270|5268|5265|5264|947
1756731000000|2025-09-01 12:50:00|5269|5268|5269|5268|5270|5269|5267|5266|631
1756731300000|2025-09-01 12:55:00|5270|5267|5275|5274|5276|5275|5269|5267|891
1756731600000|2025-09-01 13:00:00|5276|5273|5275|5274|5276|5275|5274|5273|1365
1756731900000|2025-09-01 13:05:00|5276|5273|5279|5278|5280|5279|5274|5273|1380
1756732200000|2025-09-01 13:10:00|5280|5279|5277|5276|5280|5279|5277|5275|986
1756732500000|2025-09-01 13:15:00|5276|5275|5278|5277|5278|5277|5275|5274|1013
1756732800000|2025-09-01 13:20:00|5277|5276|5275|5274|5278|5277|5275|5274|656
1756733100000|2025-09-01 13:25:00|5273|5272|5274|5273|5274|5273|5272|5271|475
1756733400000|2025-09-01 13:30:00|5273|5272|5275|5274|5276|5274|5270|5269|1625
1756733700000|2025-09-01 13:35:00|5276|5275|5278|5277|5280|5278|5276|5274|1422
1756734000000|2025-09-01 13:40:00|5279|5278|5287|5286|5289|5288|5279|5278|2675
1756734300000|2025-09-01 13:45:00|5286|5284|5282|5280|5288|5287|5279|5278|1753
1756734600000|2025-09-01 13:50:00|5281|5281|5279|5278|5282|5281|5278|5277|1628
1756734900000|2025-09-01 13:55:00|5280|5279|5279|5277|5283|5282|5279|5277|2970
1756735200000|2025-09-01 14:00:00|5278|5278|5281|5280|5286|5284|5278|5278|2387
1756735500000|2025-09-01 14:05:00|5282|5281|5279|5278|5284|5283|5277|5275|1742
1756735800000|2025-09-01 14:10:00|5278|5276|5274|5273|5279|5278|5273|5272|1706
1756736100000|2025-09-01 14:15:00|5273|5272|5272|5271|5278|5277|5272|5271|1018
1756736400000|2025-09-01 14:20:00|5271|5270|5270|5268|5273|5272|5269|5268|807
1756736700000|2025-09-01 14:25:00|5269|5267|5265|5263|5270|5267|5264|5263|797
1756737000000|2025-09-01 14:30:00|5264|5264|5260|5258|5267|5266|5259|5258|911
1756737300000|2025-09-01 14:35:00|5259|5257|5257|5256|5260|5258|5255|5254|1479
1756737600000|2025-09-01 14:40:00|5256|5255|5254|5252|5256|5255|5253|5252|1394
1756737900000|2025-09-01 14:45:00|5253|5251|5254|5252|5254|5253|5251|5250|1864
1756738200000|2025-09-01 14:50:00|5255|5253|5254|5253|5258|5256|5253|5252|2453
1756738500000|2025-09-01 14:55:00|5253|5252|5253|5252|5261|5260|5253|5252|1863
1756738800000|2025-09-01 15:00:00|5254|5253|5255|5254|5256|5255|5253|5252|1367
1756739100000|2025-09-01 15:05:00|5256|5255|5258|5257|5258|5257|5254|5253|1480
1756739400000|2025-09-01 15:10:00|5259|5258|5260|5259|5263|5261|5258|5257|1982
1756739700000|2025-09-01 15:15:00|5261|5260|5261|5259|5261|5260|5259|5257|1150
1756740000000|2025-09-01 15:20:00|5260|5258|5258|5256|5261|5259|5257|5256|3301
1756740300000|2025-09-01 15:25:00|5257|5257|5262|5260|5264|5262|5257|5256|1894
1756796400000|2025-09-02 07:00:00|5225|5222|5213|5210|5228|5225|5209|5206|4326
1756796700000|2025-09-02 07:05:00|5212|5211|5197|5194|5214|5212|5196|5194|4427
1756797000000|2025-09-02 07:10:00|5196|5192|5191|5189|5196|5193|5181|5179|3023
1756797300000|2025-09-02 07:15:00|5189|5187|5195|5194|5198|5197|5188|5187|2004
1756797600000|2025-09-02 07:20:00|5194|5193|5190|5189|5196|5194|5190|5189|2740
1756797900000|2025-09-02 07:25:00|5189|5188|5202|5201|5203|5201|5186|5185|2720
1756798200000|2025-09-02 07:30:00|5203|5200|5197|5195|5206|5205|5196|5195|1863
1756798500000|2025-09-02 07:35:00|5196|5194|5197|5195|5202|5200|5190|5188|2008
1756798800000|2025-09-02 07:40:00|5199|5196|5196|5194|5199|5198|5192|5190|1326
1756799100000|2025-09-02 07:45:00|5195|5195|5184|5183|5197|5195|5184|5183|2017
1756799400000|2025-09-02 07:50:00|5185|5184|5183|5181|5186|5184|5181|5180|3771
1756799700000|2025-09-02 07:55:00|5185|5183|5185|5184|5191|5189|5183|5181|2235
1756800000000|2025-09-02 08:00:00|5184|5183|5180|5178|5185|5184|5177|5176|1245
1756800300000|2025-09-02 08:05:00|5179|5177|5179|5177|5183|5182|5178|5177|1651
1756800600000|2025-09-02 08:10:00|5178|5176|5179|5177|5180|5179|5174|5173|1958
1756800900000|2025-09-02 08:15:00|5181|5178|5190|5189|5193|5191|5180|5178|702
1756801200000|2025-09-02 08:20:00|5191|5190|5192|5191|5202|5201|5190|5190|2556
1756801500000|2025-09-02 08:25:00|5194|5190|5192|5190|5196|5194|5190|5188|323
1756801800000|2025-09-02 08:30:00|5191|5189|5191|5190|5194|5193|5187|5186|867
1756802100000|2025-09-02 08:35:00|5192|5191|5203|5201|5203|5201|5192|5191|1481
1756802400000|2025-09-02 08:40:00|5201|5199|5202|5201|5208|5206|5201|5199|1715
1756802700000|2025-09-02 08:45:00|5203|5202|5201|5199|5204|5203|5200|5199|291
1756803000000|2025-09-02 08:50:00|5202|5200|5198|5197|5202|5201|5195|5194|3474
1756803300000|2025-09-02 08:55:00|5199|5198|5197|5196|5199|5198|5195|5194|558
1756803600000|2025-09-02 09:00:00|5199|5197|5198|5197|5203|5202|5196|5195|3645
1756803900000|2025-09-02 09:05:00|5197|5196|5187|5186|5197|5196|5187|5185|1332
1756804200000|2025-09-02 09:10:00|5186|5185|5182|5181|5187|5186|5181|5179|2484
1756804500000|2025-09-02 09:15:00|5181|5180|5183|5181|5187|5185|5181|5180|1615
1756804800000|2025-09-02 09:20:00|5182|5180|5178|5177|5186|5184|5176|5175|2126
1756805100000|2025-09-02 09:25:00|5180|5178|5184|5182|5184|5182|5179|5178|1880
1756805400000|2025-09-02 09:30:00|5185|5183|5185|5183|5188|5186|5182|5181|2385
1756805700000|2025-09-02 09:35:00|5184|5184|5192|5191|5192|5191|5184|5182|1702
1756806000000|2025-09-02 09:40:00|5193|5192|5196|5195|5198|5196|5192|5191|1606
1756806300000|2025-09-02 09:45:00|5197|5196|5194|5193|5199|5198|5194|5193|818
1756806600000|2025-09-02 09:50:00|5196|5195|5193|5192|5198|5196|5193|5191|1942
1756806900000|2025-09-02 09:55:00|5194|5193|5194|5193|5194|5193|5192|5191|738
1756807200000|2025-09-02 10:00:00|5195|5192|5193|5191|5195|5193|5192|5191|1084
1756807500000|2025-09-02 10:05:00|5191|5190|5193|5192|5195|5193|5188|5187|1850
1756807800000|2025-09-02 10:10:00|5192|5191|5187|5186|5193|5191|5187|5186|1248
1756808100000|2025-09-02 10:15:00|5188|5187|5184|5183|5188|5187|5184|5182|2200
1756808400000|2025-09-02 10:20:00|5185|5182|5186|5184|5187|5185|5183|5182|1402
1756808700000|2025-09-02 10:25:00|5187|5185|5180|5178|5187|5185|5178|5177|819
1756809000000|2025-09-02 10:30:00|5181|5180|5179|5177|5181|5180|5178|5177|578
1756809300000|2025-09-02 10:35:00|5178|5178|5175|5173|5179|5178|5173|5171|1474
1756809600000|2025-09-02 10:40:00|5174|5172|5175|5173|5175|5173|5171|5169|1538
1756809900000|2025-09-02 10:45:00|5174|5174|5174|5173|5178|5176|5174|5173|1893
1756810200000|2025-09-02 10:50:00|5175|5171|5172|5170|5175|5173|5170|5169|1577
1756810500000|2025-09-02 10:55:00|5171|5171|5166|5165|5172|5171|5164|5163|1549
1756810800000|2025-09-02 11:00:00|5169|5167|5159|5158|5169|5167|5159|5158|2426
1756811100000|2025-09-02 11:05:00|5158|5157|5147|5146|5159|5158|5147|5146|3014
1756811400000|2025-09-02 11:10:00|5145|5143|5145|5144|5150|5148|5144|5143|3122
1756811700000|2025-09-02 11:15:00|5146|5145|5140|5139|5147|5145|5140|5139|863
1756812000000|2025-09-02 11:20:00|5139|5138|5139|5138|5140|5139|5137|5136|2787
1756812300000|2025-09-02 11:25:00|5140|5140|5140|5138|5141|5140|5139|5138|1644
1756812600000|2025-09-02 11:30:00|5139|5137|5141|5140|5143|5142|5138|5137|2971
1756812900000|2025-09-02 11:35:00|5140|5139|5138|5137|5143|5142|5137|5136|1449
1756813200000|2025-09-02 11:40:00|5137|5136|5138|5137|5142|5141|5137|5136|2765
1756813500000|2025-09-02 11:45:00|5137|5136|5139|5137|5143|5142|5137|5136|1531
1756813800000|2025-09-02 11:50:00|5138|5136|5138|5137|5138|5137|5135|5134|1222
1756814100000|2025-09-02 11:55:00|5137|5136|5140|5138|5142|5141|5136|5135|1898
1756814400000|2025-09-02 12:00:00|5139|5139|5132|5131|5140|5139|5131|5130|2071
1756814700000|2025-09-02 12:05:00|5134|5132|5132|5131|5136|5135|5130|5128|1472
1756815000000|2025-09-02 12:10:00|5133|5130|5136|5134|5136|5135|5129|5128|1474
1756815300000|2025-09-02 12:15:00|5135|5132|5131|5130|5135|5132|5130|5129|1430
1756815600000|2025-09-02 12:20:00|5130|5129|5134|5133|5136|5134|5130|5129|2906
1756815900000|2025-09-02 12:25:00|5133|5132|5132|5131|5138|5137|5131|5130|2045
1756816200000|2025-09-02 12:30:00|5131|5130|5128|5127|5133|5132|5125|5124|1665
1756816500000|2025-09-02 12:35:00|5127|5126|5120|5119|5128|5126|5120|5119|4672
1756816800000|2025-09-02 12:40:00|5119|5118|5123|5122|5125|5124|5116|5114|3082
1756817100000|2025-09-02 12:45:00|5124|5123|5120|5119|5127|5126|5117|5116|3233
1756817400000|2025-09-02 12:50:00|5119|5118|5117|5116|5130|5129|5115|5113|3597
1756817700000|2025-09-02 12:55:00|5115|5113|5116|5114|5122|5120|5114|5113|4706
1756818000000|2025-09-02 13:00:00|5117|5115|5117|5116|5118|5117|5112|5111|2028
1756818300000|2025-09-02 13:05:00|5118|5117|5115|5114|5120|5119|5113|5112|6349
1756818600000|2025-09-02 13:10:00|5116|5115|5122|5121|5123|5122|5116|5115|2206
1756818900000|2025-09-02 13:15:00|5123|5122|5119|5118|5126|5125|5117|5116|937
1756819200000|2025-09-02 13:20:00|5118|5116|5120|5119|5124|5123|5117|5115|1209
1756819500000|2025-09-02 13:25:00|5119|5118|5123|5122|5124|5122|5118|5116|955
1756819800000|2025-09-02 13:30:00|5122|5121|5118|5117|5122|5121|5109|5107|3627
1756820100000|2025-09-02 13:35:00|5119|5118|5140|5138|5140|5138|5119|5118|2897
1756820400000|2025-09-02 13:40:00|5139|5137|5140|5139|5145|5144|5136|5135|4242
1756820700000|2025-09-02 13:45:00|5141|5138|5147|5145|5147|5146|5139|5138|3020
1756821000000|2025-09-02 13:50:00|5148|5146|5147|5146|5148|5147|5143|5142|2460
1756821300000|2025-09-02 13:55:00|5150|5148|5146|5144|5152|5151|5141|5139|3082
1756821600000|2025-09-02 14:00:00|5147|5145|5133|5132|5148|5147|5132|5131|4158
1756821900000|2025-09-02 14:05:00|5132|5131|5132|5131|5137|5136|5128|5127|2297
1756822200000|2025-09-02 14:10:00|5133|5132|5136|5135|5140|5138|5131|5130|2256
1756822500000|2025-09-02 14:15:00|5135|5134|5141|5140|5141|5140|5132|5130|1390
1756822800000|2025-09-02 14:20:00|5143|5142|5138|5137|5146|5145|5138|5137|1595
1756823100000|2025-09-02 14:25:00|5139|5138|5145|5143|5146|5145|5134|5133|2940
1756823400000|2025-09-02 14:30:00|5144|5142|5140|5139|5145|5144|5138|5137|1526
1756823700000|2025-09-02 14:35:00|5139|5138|5139|5137|5145|5143|5138|5137|3342
1756824000000|2025-09-02 14:40:00|5138|5135|5139|5137|5142|5140|5137|5135|1732
1756824300000|2025-09-02 14:45:00|5138|5138|5134|5133|5141|5140|5134|5133|2821
1756824600000|2025-09-02 14:50:00|5136|5135|5138|5137|5140|5139|5135|5133|3663
1756824900000|2025-09-02 14:55:00|5140|5138|5148|5147|5150|5148|5139|5138|2388
1756825200000|2025-09-02 15:00:00|5149|5149|5140|5138|5151|5150|5139|5138|3561
1756825500000|2025-09-02 15:05:00|5139|5137|5131|5130|5139|5138|5130|5129|2306
1756825800000|2025-09-02 15:10:00|5129|5128|5123|5122|5129|5128|5120|5119|6144
1756826100000|2025-09-02 15:15:00|5124|5123|5126|5125|5126|5125|5122|5121|3592
1756826400000|2025-09-02 15:20:00|5127|5126|5128|5127|5130|5128|5122|5121|3260
1756826700000|2025-09-02 15:25:00|5131|5129|5127|5126|5132|5131|5127|5125|5179
1756882800000|2025-09-03 07:00:00|5193|5190|5213|5211|5214|5212|5185|5181|12589
1756883100000|2025-09-03 07:05:00|5211|5208|5185|5184|5211|5208|5181|5179|11191
1756883400000|2025-09-03 07:10:00|5187|5183|5165|5163|5187|5183|5162|5159|2961
1756883700000|2025-09-03 07:15:00|5166|5164|5151|5149|5173|5171|5150|5149|2849
1756884000000|2025-09-03 07:20:00|5150|5150|5158|5156|5166|5165|5149|5148|3432
1756884300000|2025-09-03 07:25:00|5159|5157|5146|5144|5159|5158|5145|5144|3439
1756884600000|2025-09-03 07:30:00|5148|5146|5139|5138|5153|5152|5138|5137|4270
1756884900000|2025-09-03 07:35:00|5140|5137|5144|5142|5150|5148|5139|5137|3077
1756885200000|2025-09-03 07:40:00|5143|5141|5145|5143|5146|5145|5142|5141|2195
1756885500000|2025-09-03 07:45:00|5146|5144|5152|5150|5156|5155|5144|5143|1893
1756885800000|2025-09-03 07:50:00|5151|5149|5147|5146|5151|5150|5144|5143|1586
1756886100000|2025-09-03 07:55:00|5148|5145|5150|5149|5154|5153|5146|5144|2859
1756886400000|2025-09-03 08:00:00|5147|5146|5143|5142|5150|5149|5139|5138|1930
1756886700000|2025-09-03 08:05:00|5142|5141|5155|5153|5155|5153|5137|5136|3173
1756887000000|2025-09-03 08:10:00|5156|5154|5163|5161|5165|5164|5154|5153|3999
1756887300000|2025-09-03 08:15:00|5162|5162|5165|5164|5168|5167|5160|5159|1995
1756887600000|2025-09-03 08:20:00|5166|5163|5168|5167|5171|5170|5163|5162|1646
1756887900000|2025-09-03 08:25:00|5166|5165|5178|5176|5181|5180|5166|5165|2132
1756888200000|2025-09-03 08:30:00|5179|5177|5173|5172|5182|5181|5173|5172|1864
1756888500000|2025-09-03 08:35:00|5174|5173|5184|5183|5187|5185|5173|5172|3903
1756888800000|2025-09-03 08:40:00|5183|5182|5181|5180|5183|5182|5177|5175|1879
1756889100000|2025-09-03 08:45:00|5182|5181|5182|5180|5186|5184|5179|5178|4718
1756889400000|2025-09-03 08:50:00|5181|5181|5179|5178|5184|5182|5177|5176|2243
1756889700000|2025-09-03 08:55:00|5178|5177|5181|5180|5185|5183|5177|5176|1321
1756890000000|2025-09-03 09:00:00|5180|5179|5193|5192|5193|5192|5180|5179|2827
1756890300000|2025-09-03 09:05:00|5195|5194|5197|5196|5199|5197|5192|5191|2967
1756890600000|2025-09-03 09:10:00|5198|5195|5189|5188|5198|5196|5189|5187|2232
1756890900000|2025-09-03 09:15:00|5191|5189|5192|5190|5192|5191|5188|5187|1390
1756891200000|2025-09-03 09:20:00|5191|5191|5195|5194|5197|5196|5190|5189|1485
1756891500000|2025-09-03 09:25:00|5196|5195|5198|5196|5199|5198|5195|5195|1303
1756891800000|2025-09-03 09:30:00|5197|5197|5196|5195|5201|5200|5195|5193|1041
1756892100000|2025-09-03 09:35:00|5197|5194|5200|5199|5200|5199|5196|5194|584
1756892400000|2025-09-03 09:40:00|5201|5198|5195|5194|5201|5199|5195|5194|1002
1756892700000|2025-09-03 09:45:00|5196|5195|5193|5191|5196|5195|5189|5187|1410
1756893000000|2025-09-03 09:50:00|5192|5192|5195|5193|5197|5196|5191|5190|387
1756893300000|2025-09-03 09:55:00|5193|5192|5191|5189|5194|5192|5188|5187|1390
1756893600000|2025-09-03 10:00:00|5190|5188|5191|5190|5192|5191|5189|5187|645
1756893900000|2025-09-03 10:05:00|5192|5191|5191|5189|5195|5194|5191|5189|1437
1756894200000|2025-09-03 10:10:00|5192|5190|5193|5192|5193|5192|5190|5189|1034
1756894500000|2025-09-03 10:15:00|5192|5191|5192|5191|5196|5195|5192|5191|1426
1756894800000|2025-09-03 10:20:00|5193|5192|5192|5191|5195|5194|5192|5191|1818
1756895100000|2025-09-03 10:25:00|5191|5190|5186|5184|5191|5190|5185|5184|2282
1756895400000|2025-09-03 10:30:00|5185|5183|5187|5186|5191|5190|5184|5183|990
1756895700000|2025-09-03 10:35:00|5186|5185|5181|5180|5186|5185|5181|5180|984
1756896000000|2025-09-03 10:40:00|5180|5179|5181|5179|5181|5180|5178|5177|1350
1756896300000|2025-09-03 10:45:00|5180|5180|5178|5177|5180|5180|5176|5175|1330
1756896600000|2025-09-03 10:50:00|5177|5176|5177|5176|5178|5177|5174|5173|1692
1756896900000|2025-09-03 10:55:00|5176|5174|5173|5172|5176|5174|5172|5171|1562
1756897200000|2025-09-03 11:00:00|5172|5171|5174|5173|5174|5173|5168|5166|2176
1756897500000|2025-09-03 11:05:00|5175|5174|5175|5174|5178|5176|5174|5172|2211
1756897800000|2025-09-03 11:10:00|5174|5173|5172|5170|5177|5175|5172|5170|468
1756898100000|2025-09-03 11:15:00|5171|5173|5174|5173|5177|5176|5171|5173|1280
1756898400000|2025-09-03 11:20:00|5175|5174|5175|5174|5175|5174|5171|5170|1554
1756898700000|2025-09-03 11:25:00|5174|5173|5175|5173|5176|5175|5171|5170|3050
1756899000000|2025-09-03 11:30:00|5176|5174|5177|5176|5179|5178|5169|5168|3440
1756899300000|2025-09-03 11:35:00|5178|5177|5178|5176|5180|5179|5174|5172|1715
1756899600000|2025-09-03 11:40:00|5179|5177|5177|5176|5179|5178|5174|5172|1701
1756899900000|2025-09-03 11:45:00|5178|5177|5176|5175|5179|5177|5176|5175|909
1756900200000|2025-09-03 11:50:00|5177|5176|5178|5177|5181|5180|5176|5176|1567
1756900500000|2025-09-03 11:55:00|5177|5176|5171|5169|5178|5177|5170|5169|1553
1756900800000|2025-09-03 12:00:00|5173|5171|5176|5175|5179|5177|5172|5171|2667
1756901100000|2025-09-03 12:05:00|5175|5174|5177|5175|5177|5176|5174|5173|1157
1756901400000|2025-09-03 12:10:00|5176|5174|5183|5182|5185|5184|5175|5174|1613
1756901700000|2025-09-03 12:15:00|5184|5183|5184|5183|5187|5185|5181|5179|4156
1756902000000|2025-09-03 12:20:00|5183|5182|5181|5180|5186|5185|5181|5180|981
1756902300000|2025-09-03 12:25:00|5182|5181|5185|5184|5186|5185|5182|5181|942
1756902600000|2025-09-03 12:30:00|5184|5183|5181|5180|5185|5184|5180|5179|1205
1756902900000|2025-09-03 12:35:00|5182|5182|5185|5183|5186|5185|5181|5182|1598
1756903200000|2025-09-03 12:40:00|5186|5184|5190|5188|5193|5192|5186|5184|2286
1756903500000|2025-09-03 12:45:00|5189|5189|5184|5183|5190|5189|5182|5181|1531
1756903800000|2025-09-03 12:50:00|5183|5182|5184|5182|5188|5186|5179|5178|3783
1756904100000|2025-09-03 12:55:00|5185|5184|5184|5183|5186|5184|5181|5179|2416
1756904400000|2025-09-03 13:00:00|5185|5184|5188|5187|5189|5188|5185|5184|3863
1756904700000|2025-09-03 13:05:00|5189|5189|5184|5183|5190|5189|5182|5181|667
1756905000000|2025-09-03 13:10:00|5185|5184|5186|5185|5187|5186|5183|5182|1130
1756905300000|2025-09-03 13:15:00|5187|5186|5185|5184|5187|5186|5181|5179|1916
1756905600000|2025-09-03 13:20:00|5186|5185|5183|5181|5186|5185|5182|5181|822
1756905900000|2025-09-03 13:25:00|5182|5182|5184|5183|5188|5187|5182|5182|1182
1756906200000|2025-09-03 13:30:00|5185|5184|5185|5184|5188|5187|5181|5180|6731
1756906500000|2025-09-03 13:35:00|5186|5186|5189|5188|5190|5189|5181|5180|4379
1756906800000|2025-09-03 13:40:00|5190|5189|5195|5194|5196|5195|5188|5187|3174
1756907100000|2025-09-03 13:45:00|5194|5193|5191|5190|5196|5195|5189|5188|4631
1756907400000|2025-09-03 13:50:00|5192|5191|5193|5192|5199|5197|5192|5191|6434
1756907700000|2025-09-03 13:55:00|5192|5191|5193|5191|5196|5195|5188|5187|2915
1756908000000|2025-09-03 14:00:00|5192|5190|5190|5189|5192|5190|5184|5183|4399
1756908300000|2025-09-03 14:05:00|5192|5191|5194|5193|5196|5195|5191|5189|4175
1756908600000|2025-09-03 14:10:00|5195|5195|5182|5180|5197|5196|5181|5180|3716
1756908900000|2025-09-03 14:15:00|5181|5181|5188|5187|5189|5188|5181|5181|4397
1756909200000|2025-09-03 14:20:00|5187|5186|5188|5187|5190|5189|5186|5185|1917
1756909500000|2025-09-03 14:25:00|5189|5188|5198|5197|5202|5201|5189|5188|3524
1756909800000|2025-09-03 14:30:00|5199|5198|5200|5199|5206|5205|5195|5194|5803
1756910100000|2025-09-03 14:35:00|5199|5198|5200|5199|5200|5199|5197|5196|2194
1756910400000|2025-09-03 14:40:00|5201|5200|5204|5203|5205|5204|5199|5198|3289
1756910700000|2025-09-03 14:45:00|5203|5202|5204|5202|5204|5203|5200|5199|4263
1756911000000|2025-09-03 14:50:00|5205|5203|5204|5203|5208|5207|5203|5202|8224
1756911300000|2025-09-03 14:55:00|5203|5202|5209|5208|5212|5211|5203|5202|7685
1756911600000|2025-09-03 15:00:00|5210|5209|5210|5209|5215|5214|5209|5208|3502
1756911900000|2025-09-03 15:05:00|5209|5208|5214|5212|5216|5215|5209|5207|3578
1756912200000|2025-09-03 15:10:00|5215|5213|5208|5206|5215|5214|5206|5205|2215
1756912500000|2025-09-03 15:15:00|5209|5207|5207|5206|5211|5210|5204|5203|3906
1756912800000|2025-09-03 15:20:00|5206|5205|5204|5203|5208|5207|5202|5200|3244
1756913100000|2025-09-03 15:25:00|5203|5202|5202|5200|5204|5203|5201|5200|4445
1756969200000|2025-09-04 07:00:00|5212|5203|5191|5188|5214|5209|5189|5186|2560
1756969500000|2025-09-04 07:05:00|5190|5189|5179|5177|5192|5189|5176|5173|4366
1756969800000|2025-09-04 07:10:00|5180|5178|5191|5189|5198|5197|5180|5178|2499
1756970100000|2025-09-04 07:15:00|5190|5188|5202|5200|5202|5200|5188|5186|2545
1756970400000|2025-09-04 07:20:00|5201|5199|5194|5192|5202|5200|5192|5190|1319
1756970700000|2025-09-04 07:25:00|5193|5191|5194|5192|5196|5195|5190|5188|2035
1756971000000|2025-09-04 07:30:00|5193|5193|5194|5192|5197|5196|5189|5188|2313
1756971300000|2025-09-04 07:35:00|5195|5193|5200|5198|5202|5201|5195|5193|1608
1756971600000|2025-09-04 07:40:00|5201|5199|5200|5199|5201|5199|5195|5193|358
1756971900000|2025-09-04 07:45:00|5201|5200|5199|5198|5202|5201|5198|5196|2147
1756972200000|2025-09-04 07:50:00|5201|5200|5199|5198|5204|5203|5198|5197|819
1756972500000|2025-09-04 07:55:00|5200|5199|5193|5192|5200|5199|5189|5188|2027
1756972800000|2025-09-04 08:00:00|5194|5193|5187|5186|5194|5193|5186|5185|1528
1756973100000|2025-09-04 08:05:00|5189|5185|5189|5188|5192|5190|5188|5185|1264
1756973400000|2025-09-04 08:10:00|5188|5187|5186|5185|5189|5187|5184|5183|1375
1756973700000|2025-09-04 08:15:00|5187|5186|5186|5185|5193|5191|5186|5185|1967
1756974000000|2025-09-04 08:20:00|5187|5186|5186|5185|5187|5186|5185|5184|1312
1756974300000|2025-09-04 08:25:00|5185|5184|5182|5181|5186|5184|5179|5178|1857
1756974600000|2025-09-04 08:30:00|5183|5180|5174|5173|5185|5183|5174|5173|2515
1756974900000|2025-09-04 08:35:00|5175|5174|5180|5178|5180|5179|5174|5173|2415
1756975200000|2025-09-04 08:40:00|5179|5177|5178|5177|5179|5178|5177|5176|920
1756975500000|2025-09-04 08:45:00|5179|5178|5180|5179|5180|5179|5178|5177|1010
1756975800000|2025-09-04 08:50:00|5181|5180|5179|5178|5183|5182|5179|5178|577
1756976100000|2025-09-04 08:55:00|5178|5177|5177|5176|5178|5177|5173|5172|1088
1756976400000|2025-09-04 09:00:00|5178|5175|5180|5178|5180|5179|5177|5175|1572
1756976700000|2025-09-04 09:05:00|5179|5179|5183|5181|5183|5181|5179|5179|978
1756977000000|2025-09-04 09:10:00|5184|5182|5181|5179|5185|5184|5180|5179|2118
1756977300000|2025-09-04 09:15:00|5180|5181|5185|5184|5186|5185|5180|5181|906
1756977600000|2025-09-04 09:20:00|5187|5186|5186|5185|5189|5187|5186|5185|795
1756977900000|2025-09-04 09:25:00|5188|5186|5187|5186|5188|5187|5186|5185|1982
1756978200000|2025-09-04 09:30:00|5188|5187|5194|5193|5195|5194|5188|5187|2168
1756978500000|2025-09-04 09:35:00|5193|5192|5195|5194|5197|5196|5193|5192|741
1756978800000|2025-09-04 09:40:00|5193|5192|5192|5191|5198|5197|5191|5190|1042
1756979100000|2025-09-04 09:45:00|5191|5190|5193|5191|5193|5192|5189|5188|406
1756979400000|2025-09-04 09:50:00|5194|5192|5191|5189|5196|5195|5190|5189|1462
1756979700000|2025-09-04 09:55:00|5190|5190|5191|5190|5193|5192|5190|5189|1272
1756980000000|2025-09-04 10:00:00|5192|5191|5195|5194|5196|5195|5191|5190|1077
1756980300000|2025-09-04 10:05:00|5196|5195|5202|5201|5202|5201|5195|5195|1215
1756980600000|2025-09-04 10:10:00|5201|5200|5210|5209|5212|5210|5199|5198|2629
1756980900000|2025-09-04 10:15:00|5211|5210|5197|5196|5212|5210|5197|5196|4599
1756981200000|2025-09-04 10:20:00|5198|5197|5201|5200|5202|5200|5198|5197|856
1756981500000|2025-09-04 10:25:00|5202|5201|5199|5198|5202|5201|5199|5198|650
1756981800000|2025-09-04 10:30:00|5198|5197|5199|5198|5201|5199|5197|5196|947
1756982100000|2025-09-04 10:35:00|5200|5199|5204|5203|5208|5206|5200|5199|1667
1756982400000|2025-09-04 10:40:00|5203|5202|5204|5203|5205|5203|5201|5200|28
1756982700000|2025-09-04 10:45:00|5205|5204|5203|5202|5206|5204|5202|5201|406
1756983000000|2025-09-04 10:50:00|5204|5203|5201|5199|5206|5205|5200|5199|412
1756983300000|2025-09-04 10:55:00|5202|5200|5202|5201|5204|5203|5200|5199|988
1756983600000|2025-09-04 11:00:00|5203|5202|5200|5199|5203|5202|5199|5198|2894
1756983900000|2025-09-04 11:05:00|5199|5198|5197|5196|5200|5198|5196|5195|2277
1756984200000|2025-09-04 11:10:00|5199|5198|5198|5197|5200|5198|5196|5195|2574
1756984500000|2025-09-04 11:15:00|5199|5198|5195|5194|5201|5200|5195|5194|604
1756984800000|2025-09-04 11:20:00|5196|5195|5198|5197|5198|5197|5195|5194|1290
1756985100000|2025-09-04 11:25:00|5200|5198|5198|5196|5200|5198|5195|5194|1666
1756985400000|2025-09-04 11:30:00|5197|5197|5196|5195|5199|5198|5196|5195|2008
1756985700000|2025-09-04 11:35:00|5195|5194|5199|5198|5200|5199|5194|5193|763
1756986000000|2025-09-04 11:40:00|5198|5197|5203|5202|5204|5203|5197|5196|2167
1756986300000|2025-09-04 11:45:00|5202|5200|5200|5199|5202|5201|5198|5197|1493
1756986600000|2025-09-04 11:50:00|5201|5200|5198|5197|5204|5202|5197|5196|1883
1756986900000|2025-09-04 11:55:00|5199|5198|5201|5200|5201|5200|5199|5197|477
1756987200000|2025-09-04 12:00:00|5202|5201|5202|5201|5203|5202|5199|5198|275
1756987500000|2025-09-04 12:05:00|5201|5200|5202|5201|5203|5202|5201|5199|909
1756987800000|2025-09-04 12:10:00|5201|5200|5200|5199|5203|5202|5200|5199|1395
1756988100000|2025-09-04 12:15:00|5199|5198|5199|5198|5203|5202|5197|5196|2436
1756988400000|2025-09-04 12:20:00|5198|5197|5206|5205|5206|5205|5198|5197|793
1756988700000|2025-09-04 12:25:00|5207|5206|5207|5206|5210|5209|5207|5206|727
1756989000000|2025-09-04 12:30:00|5206|5205|5201|5200|5207|5206|5200|5199|1518
1756989300000|2025-09-04 12:35:00|5204|5202|5202|5201|5205|5204|5200|5199|1178
1756989600000|2025-09-04 12:40:00|5203|5200|5204|5203|5204|5203|5200|5199|2112
1756989900000|2025-09-04 12:45:00|5203|5202|5205|5204|5205|5204|5201|5199|1619
1756990200000|2025-09-04 12:50:00|5206|5205|5205|5204|5208|5207|5204|5203|2132
1756990500000|2025-09-04 12:55:00|5204|5203|5204|5203|5209|5208|5204|5203|815
1756990800000|2025-09-04 13:00:00|5203|5202|5206|5205|5206|5205|5203|5202|1257
1756991100000|2025-09-04 13:05:00|5205|5204|5207|5206|5209|5208|5205|5204|897
1756991400000|2025-09-04 13:10:00|5208|5205|5206|5204|5209|5208|5206|5204|854
1756991700000|2025-09-04 13:15:00|5205|5205|5207|5206|5207|5206|5205|5204|457
1756992000000|2025-09-04 13:20:00|5206|5205|5201|5200|5207|5206|5201|5200|1335
1756992300000|2025-09-04 13:25:00|5200|5199|5202|5201|5202|5201|5200|5199|291
1756992600000|2025-09-04 13:30:00|5203|5202|5207|5206|5210|5209|5202|5201|5316
1756992900000|2025-09-04 13:35:00|5208|5207|5206|5205|5208|5207|5202|5201|2964
1756993200000|2025-09-04 13:40:00|5207|5206|5200|5199|5208|5206|5200|5199|2110
1756993500000|2025-09-04 13:45:00|5201|5198|5198|5197|5201|5199|5198|5197|3720
1756993800000|2025-09-04 13:50:00|5199|5198|5196|5195|5201|5200|5196|5195|1110
1756994100000|2025-09-04 13:55:00|5195|5194|5199|5197|5199|5198|5195|5194|3014
1756994400000|2025-09-04 14:00:00|5198|5196|5184|5183|5199|5197|5183|5182|3194
1756994700000|2025-09-04 14:05:00|5185|5184|5188|5187|5191|5190|5185|5184|1870
1756995000000|2025-09-04 14:10:00|5189|5188|5193|5192|5194|5192|5189|5188|1243
1756995300000|2025-09-04 14:15:00|5194|5193|5197|5196|5199|5197|5194|5193|2899
1756995600000|2025-09-04 14:20:00|5198|5197|5203|5202|5204|5203|5197|5196|1854
1756995900000|2025-09-04 14:25:00|5204|5203|5207|5206|5209|5207|5203|5202|2521
1756996200000|2025-09-04 14:30:00|5206|5205|5206|5205|5208|5207|5204|5203|3062
1756996500000|2025-09-04 14:35:00|5205|5204|5208|5207|5212|5210|5205|5204|3838
1756996800000|2025-09-04 14:40:00|5207|5206|5209|5208|5210|5209|5206|5205|5913
1756997100000|2025-09-04 14:45:00|5208|5207|5210|5209|5211|5210|5208|5207|3105
1756997400000|2025-09-04 14:50:00|5211|5210|5216|5215|5216|5215|5211|5210|6992
1756997700000|2025-09-04 14:55:00|5215|5214|5213|5212|5218|5217|5213|5211|5559
1756998000000|2025-09-04 15:00:00|5211|5207|5217|5216|5221|5220|5211|5207|8307
1756998300000|2025-09-04 15:05:00|5216|5215|5218|5217|5220|5219|5215|5214|3908
1756998600000|2025-09-04 15:10:00|5219|5218|5212|5211|5219|5218|5212|5211|3946
1756998900000|2025-09-04 15:15:00|5213|5212|5217|5216|5217|5216|5213|5212|3688
1756999200000|2025-09-04 15:20:00|5216|5215|5216|5214|5218|5217|5215|5214|3009
1756999500000|2025-09-04 15:25:00|5217|5215|5222|5221|5223|5222|5216|5215|9928
1757055600000|2025-09-05 07:00:00|5289|5283|5294|5291|5305|5302|5288|5283|8558
1757055900000|2025-09-05 07:05:00|5293|5290|5301|5299|5301|5299|5291|5289|1124
1757056200000|2025-09-05 07:10:00|5299|5297|5292|5290|5305|5303|5292|5290|1189
1757056500000|2025-09-05 07:15:00|5290|5288|5280|5279|5294|5292|5280|5279|3688
1757056800000|2025-09-05 07:20:00|5278|5278|5273|5272|5280|5278|5271|5269|2843
1757057100000|2025-09-05 07:25:00|5274|5273|5261|5260|5274|5273|5257|5256|2062
1757057400000|2025-09-05 07:30:00|5262|5261|5260|5259|5266|5264|5256|5255|2198
1757057700000|2025-09-05 07:35:00|5257|5256|5263|5262|5267|5265|5255|5253|4213
1757058000000|2025-09-05 07:40:00|5262|5260|5277|5276|5282|5280|5262|5260|3403
1757058300000|2025-09-05 07:45:00|5279|5278|5275|5274|5286|5284|5274|5273|1640
1757058600000|2025-09-05 07:50:00|5276|5275|5287|5286|5288|5287|5276|5275|992
1757058900000|2025-09-05 07:55:00|5289|5288|5292|5291|5300|5298|5289|5288|2379
1757059200000|2025-09-05 08:00:00|5291|5290|5293|5292|5298|5296|5288|5286|1440
1757059500000|2025-09-05 08:05:00|5294|5293|5299|5297|5300|5298|5293|5292|1138
1757059800000|2025-09-05 08:10:00|5298|5296|5305|5304|5305|5304|5296|5295|648
1757060100000|2025-09-05 08:15:00|5306|5305|5297|5295|5308|5306|5296|5294|1875
1757060400000|2025-09-05 08:20:00|5296|5296|5293|5292|5296|5296|5289|5288|1388
1757060700000|2025-09-05 08:25:00|5292|5291|5297|5295|5297|5296|5289|5288|1112
1757061000000|2025-09-05 08:30:00|5296|5294|5289|5288|5298|5297|5289|5288|1722
1757061300000|2025-09-05 08:35:00|5292|5291|5288|5287|5292|5291|5288|5286|844
1757061600000|2025-09-05 08:40:00|5287|5286|5285|5284|5290|5289|5283|5282|1140
1757061900000|2025-09-05 08:45:00|5284|5283|5279|5278|5284|5283|5278|5277|568
1757062200000|2025-09-05 08:50:00|5278|5277|5268|5267|5278|5277|5267|5266|1093
1757062500000|2025-09-05 08:55:00|5267|5266|5267|5266|5269|5268|5263|5261|2567
1757062800000|2025-09-05 09:00:00|5268|5267|5258|5257|5268|5267|5258|5257|2423
1757063100000|2025-09-05 09:05:00|5259|5258|5263|5262|5265|5263|5256|5255|2247
1757063400000|2025-09-05 09:10:00|5262|5261|5261|5260|5264|5263|5261|5260|995
1757063700000|2025-09-05 09:15:00|5262|5261|5263|5262|5264|5263|5261|5260|1220
1757064000000|2025-09-05 09:20:00|5262|5261|5262|5261|5262|5261|5257|5256|1242
1757064300000|2025-09-05 09:25:00|5261|5260|5264|5263|5265|5264|5261|5260|1717
1757064600000|2025-09-05 09:30:00|5263|5262|5267|5266|5267|5266|5260|5259|2638
1757064900000|2025-09-05 09:35:00|5268|5267|5270|5269|5271|5270|5267|5266|343
1757065200000|2025-09-05 09:40:00|5271|5270|5272|5271|5272|5271|5269|5268|348
1757065500000|2025-09-05 09:45:00|5271|5270|5269|5268|5271|5270|5268|5267|1699
1757065800000|2025-09-05 09:50:00|5268|5267|5270|5269|5272|5271|5267|5266|2435
1757066100000|2025-09-05 09:55:00|5271|5268|5267|5266|5271|5268|5265|5264|3015
1757066400000|2025-09-05 10:00:00|5266|5265|5265|5264|5271|5270|5265|5264|1600
1757066700000|2025-09-05 10:05:00|5264|5263|5268|5267|5268|5267|5263|5262|1860
1757067000000|2025-09-05 10:10:00|5267|5266|5267|5266|5271|5270|5267|5265|1879
1757067300000|2025-09-05 10:15:00|5268|5265|5265|5263|5268|5266|5264|5262|1180
1757067600000|2025-09-05 10:20:00|5264|5262|5267|5266|5269|5267|5261|5260|1630
1757067900000|2025-09-05 10:25:00|5266|5265|5263|5262|5269|5268|5263|5262|1453
1757068200000|2025-09-05 10:30:00|5264|5263|5265|5264|5266|5265|5263|5262|184
1757068500000|2025-09-05 10:35:00|5264|5263|5264|5263|5266|5265|5263|5262|899
1757068800000|2025-09-05 10:40:00|5265|5264|5269|5268|5269|5268|5264|5262|257
1757069100000|2025-09-05 10:45:00|5268|5267|5269|5268|5269|5268|5267|5266|512
1757069400000|2025-09-05 10:50:00|5271|5270|5271|5269|5273|5272|5270|5269|1035
1757069700000|2025-09-05 10:55:00|5272|5270|5271|5270|5274|5272|5269|5268|775
1757070000000|2025-09-05 11:00:00|5272|5271|5275|5273|5277|5275|5269|5268|1886
1757070300000|2025-09-05 11:05:00|5276|5274|5276|5275|5277|5275|5274|5273|91
1757070600000|2025-09-05 11:10:00|5277|5276|5279|5278|5279|5278|5275|5273|844
1757070900000|2025-09-05 11:15:00|5278|5277|5279|5278|5280|5278|5278|5277|1146
1757071200000|2025-09-05 11:20:00|5280|5279|5282|5280|5282|5281|5280|5279|364
1757071500000|2025-09-05 11:25:00|5280|5279|5281|5280|5282|5280|5280|5279|868
1757071800000|2025-09-05 11:30:00|5280|5279|5276|5275|5281|5280|5276|5275|1010
1757072100000|2025-09-05 11:35:00|5275|5274|5277|5276|5278|5277|5274|5273|432
1757072400000|2025-09-05 11:40:00|5278|5277|5276|5275|5279|5278|5276|5275|1971
1757072700000|2025-09-05 11:45:00|5275|5274|5276|5275|5277|5275|5274|5273|1766
1757073000000|2025-09-05 11:50:00|5277|5276|5277|5276|5280|5279|5277|5276|874
1757073300000|2025-09-05 11:55:00|5276|5274|5278|5276|5279|5278|5276|5274|95
1757073600000|2025-09-05 12:00:00|5279|5277|5273|5272|5280|5279|5273|5272|1204
1757073900000|2025-09-05 12:05:00|5272|5271|5274|5273|5274|5273|5270|5269|688
1757074200000|2025-09-05 12:10:00|5273|5272|5271|5270|5273|5272|5270|5268|776
1757074500000|2025-09-05 12:15:00|5273|5271|5274|5273|5275|5274|5272|5271|964
1757074800000|2025-09-05 12:20:00|5275|5274|5276|5275|5276|5275|5272|5271|882
1757075100000|2025-09-05 12:25:00|5277|5276|5277|5275|5281|5280|5276|5275|1462
1757075400000|2025-09-05 12:30:00|5279|5276|5280|5279|5282|5281|5271|5268|7085
1757075700000|2025-09-05 12:35:00|5281|5280|5284|5282|5287|5286|5281|5280|1698
1757076000000|2025-09-05 12:40:00|5283|5284|5281|5279|5285|5284|5276|5275|1546
1757076300000|2025-09-05 12:45:00|5280|5278|5278|5276|5281|5279|5273|5272|2760
1757076600000|2025-09-05 12:50:00|5277|5277|5283|5281|5283|5282|5277|5277|3478
1757076900000|2025-09-05 12:55:00|5282|5280|5288|5287|5288|5287|5282|5280|673
1757077200000|2025-09-05 13:00:00|5289|5288|5295|5293|5299|5298|5287|5286|952
1757077500000|2025-09-05 13:05:00|5294|5292|5298|5297|5299|5297|5292|5291|850
1757077800000|2025-09-05 13:10:00|5297|5296|5295|5294|5299|5298|5292|5290|728
1757078100000|2025-09-05 13:15:00|5294|5293|5293|5292|5297|5295|5291|5290|1003
1757078400000|2025-09-05 13:20:00|5292|5291|5293|5292|5293|5292|5289|5288|1342
1757078700000|2025-09-05 13:25:00|5292|5291|5289|5288|5295|5294|5288|5287|599
1757079000000|2025-09-05 13:30:00|5288|5287|5287|5286|5293|5292|5287|5286|4062
1757079300000|2025-09-05 13:35:00|5286|5285|5290|5289|5290|5289|5282|5280|1664
1757079600000|2025-09-05 13:40:00|5291|5290|5293|5292|5296|5295|5287|5285|2457
1757079900000|2025-09-05 13:45:00|5291|5290|5295|5294|5296|5294|5284|5283|3262
1757080200000|2025-09-05 13:50:00|5293|5293|5287|5286|5293|5293|5283|5282|5006
1757080500000|2025-09-05 13:55:00|5286|5285|5283|5282|5287|5286|5282|5281|3425
1757080800000|2025-09-05 14:00:00|5284|5283|5274|5273|5285|5283|5266|5264|3355
1757081100000|2025-09-05 14:05:00|5273|5272|5280|5279|5281|5279|5272|5270|2102
1757081400000|2025-09-05 14:10:00|5279|5278|5267|5266|5279|5278|5267|5266|2087
1757081700000|2025-09-05 14:15:00|5266|5265|5260|5259|5266|5265|5260|5259|3291
1757082000000|2025-09-05 14:20:00|5261|5261|5256|5254|5266|5264|5255|5254|5598
1757082300000|2025-09-05 14:25:00|5257|5255|5255|5253|5259|5258|5250|5249|6622
1757082600000|2025-09-05 14:30:00|5254|5254|5250|5249|5255|5254|5248|5247|3955
1757082900000|2025-09-05 14:35:00|5251|5248|5243|5242|5251|5248|5241|5239|3580
1757083200000|2025-09-05 14:40:00|5244|5243|5238|5237|5247|5246|5234|5232|5395
1757083500000|2025-09-05 14:45:00|5237|5236|5235|5234|5237|5236|5229|5228|6582
1757083800000|2025-09-05 14:50:00|5234|5233|5238|5237|5238|5237|5231|5230|3042
1757084100000|2025-09-05 14:55:00|5237|5236|5231|5229|5242|5240|5229|5228|8078
1757084400000|2025-09-05 15:00:00|5234|5230|5223|5222|5234|5232|5223|5222|4214
1757084700000|2025-09-05 15:05:00|5224|5223|5225|5224|5230|5229|5224|5223|3342
1757085000000|2025-09-05 15:10:00|5224|5223|5230|5229|5230|5229|5221|5220|3041
1757085300000|2025-09-05 15:15:00|5231|5230|5230|5229|5233|5232|5228|5227|3130
1757085600000|2025-09-05 15:20:00|5229|5228|5235|5234|5238|5236|5228|5227|5748
1757085900000|2025-09-05 15:25:00|5236|5235|5238|5237|5240|5239|5232|5231|4099
1757314800000|2025-09-08 07:00:00|5308|5301|5315|5311|5321|5319|5302|5300|3307
1757315100000|2025-09-08 07:05:00|5313|5312|5318|5315|5319|5316|5308|5304|1229
1757315400000|2025-09-08 07:10:00|5317|5316|5318|5316|5326|5324|5317|5315|1284
1757315700000|2025-09-08 07:15:00|5317|5315|5308|5306|5317|5315|5308|5305|848
1757316000000|2025-09-08 07:20:00|5307|5307|5310|5308|5312|5310|5306|5304|1111
1757316300000|2025-09-08 07:25:00|5309|5307|5314|5313|5319|5317|5308|5307|1146
1757316600000|2025-09-08 07:30:00|5315|5312|5310|5308|5318|5316|5310|5308|883
1757316900000|2025-09-08 07:35:00|5309|5309|5309|5307|5311|5310|5307|5306|530
1757317200000|2025-09-08 07:40:00|5308|5306|5318|5316|5318|5316|5306|5304|4211
1757317500000|2025-09-08 07:45:00|5316|5315|5301|5299|5317|5315|5301|5299|1442
1757317800000|2025-09-08 07:50:00|5300|5298|5303|5301|5304|5302|5299|5298|463
1757318100000|2025-09-08 07:55:00|5302|5300|5312|5310|5313|5311|5301|5299|1228
1757318400000|2025-09-08 08:00:00|5311|5311|5314|5312|5315|5314|5309|5307|1347
1757318700000|2025-09-08 08:05:00|5313|5311|5293|5292|5314|5313|5292|5290|1658
1757319000000|2025-09-08 08:10:00|5292|5291|5297|5296|5301|5299|5291|5290|1722
1757319300000|2025-09-08 08:15:00|5298|5295|5293|5292|5298|5297|5293|5291|1606
1757319600000|2025-09-08 08:20:00|5292|5291|5281|5279|5293|5291|5279|5278|1671
1757319900000|2025-09-08 08:25:00|5280|5278|5280|5278|5281|5280|5276|5274|909
1757320200000|2025-09-08 08:30:00|5279|5280|5276|5275|5281|5280|5275|5274|1081
1757320500000|2025-09-08 08:35:00|5277|5274|5283|5282|5283|5282|5275|5273|1750
1757320800000|2025-09-08 08:40:00|5282|5281|5285|5283|5287|5286|5280|5278|2346
1757321100000|2025-09-08 08:45:00|5280|5278|5282|5280|5282|5280|5273|5272|1356
1757321400000|2025-09-08 08:50:00|5281|5279|5278|5277|5281|5279|5277|5276|564
1757321700000|2025-09-08 08:55:00|5279|5276|5282|5280|5282|5280|5274|5273|600
1757322000000|2025-09-08 09:00:00|5283|5281|5280|5279|5283|5282|5277|5275|1136
1757322300000|2025-09-08 09:05:00|5281|5280|5275|5273|5281|5280|5274|5273|605
1757322600000|2025-09-08 09:10:00|5274|5272|5268|5267|5274|5273|5268|5267|681
1757322900000|2025-09-08 09:15:00|5267|5266|5267|5265|5269|5268|5265|5264|954
1757323200000|2025-09-08 09:20:00|5266|5266|5265|5264|5266|5266|5264|5263|217
1757323500000|2025-09-08 09:25:00|5266|5263|5265|5264|5266|5265|5263|5262|617
1757323800000|2025-09-08 09:30:00|5266|5265|5274|5272|5274|5273|5266|5265|518
1757324100000|2025-09-08 09:35:00|5275|5273|5277|5275|5278|5277|5275|5273|778
1757324400000|2025-09-08 09:40:00|5276|5274|5272|5270|5277|5275|5271|5270|768
1757324700000|2025-09-08 09:45:00|5273|5271|5270|5269|5274|5273|5270|5269|857
1757325000000|2025-09-08 09:50:00|5271|5270|5273|5272|5273|5272|5269|5268|542
1757325300000|2025-09-08 09:55:00|5272|5271|5270|5269|5272|5271|5269|5268|265
1757325600000|2025-09-08 10:00:00|5269|5268|5266|5265|5272|5270|5266|5265|626
1757325900000|2025-09-08 10:05:00|5265|5264|5266|5264|5266|5265|5264|5263|705
1757326200000|2025-09-08 10:10:00|5265|5263|5266|5265|5267|5265|5263|5261|523
1757326500000|2025-09-08 10:15:00|5265|5264|5259|5257|5265|5264|5258|5257|1121
1757326800000|2025-09-08 10:20:00|5258|5258|5263|5261|5263|5261|5258|5258|918
1757327100000|2025-09-08 10:25:00|5262|5260|5260|5259|5262|5261|5259|5257|521
1757327400000|2025-09-08 10:30:00|5259|5258|5261|5260|5262|5260|5256|5255|1573
1757327700000|2025-09-08 10:35:00|5262|5262|5262|5261|5265|5264|5262|5260|1371
1757328000000|2025-09-08 10:40:00|5261|5260|5262|5260|5262|5261|5259|5257|1595
1757328300000|2025-09-08 10:45:00|5264|5261|5263|5262|5266|5265|5262|5260|1069
1757328600000|2025-09-08 10:50:00|5264|5263|5263|5262|5264|5263|5261|5259|1392
1757328900000|2025-09-08 10:55:00|5262|5261|5265|5264|5265|5264|5261|5260|1550
1757329200000|2025-09-08 11:00:00|5266|5265|5264|5263|5271|5270|5264|5262|935
1757329500000|2025-09-08 11:05:00|5263|5262|5263|5262|5265|5264|5263|5261|282
1757329800000|2025-09-08 11:10:00|5264|5263|5263|5261|5267|5265|5261|5260|828
1757330100000|2025-09-08 11:15:00|5262|5262|5265|5263|5267|5266|5262|5262|935
1757330400000|2025-09-08 11:20:00|5264|5264|5262|5260|5265|5264|5261|5260|1320
1757330700000|2025-09-08 11:25:00|5263|5261|5263|5262|5266|5264|5263|5261|24
1757331000000|2025-09-08 11:30:00|5264|5263|5267|5265|5267|5266|5264|5263|519
1757331300000|2025-09-08 11:35:00|5266|5266|5269|5267|5269|5267|5264|5263|1082
1757331600000|2025-09-08 11:40:00|5268|5266|5268|5267|5269|5267|5266|5265|836
1757331900000|2025-09-08 11:45:00|5267|5266|5264|5263|5268|5266|5263|5261|823
1757332200000|2025-09-08 11:50:00|5265|5264|5265|5264|5267|5266|5264|5263|448
1757332500000|2025-09-08 11:55:00|5264|5263|5260|5258|5265|5264|5259|5258|797
1757332800000|2025-09-08 12:00:00|5259|5259|5256|5255|5260|5259|5256|5255|954
1757333100000|2025-09-08 12:05:00|5257|5254|5254|5253|5257|5255|5252|5251|343
1757333400000|2025-09-08 12:10:00|5253|5252|5248|5247|5254|5252|5248|5247|1654
1757333700000|2025-09-08 12:15:00|5249|5248|5255|5253|5256|5254|5249|5248|934
1757334000000|2025-09-08 12:20:00|5254|5254|5255|5253|5255|5254|5254|5253|205
1757334300000|2025-09-08 12:25:00|5256|5254|5256|5254|5258|5256|5255|5254|178
1757334600000|2025-09-08 12:30:00|5255|5253|5254|5253|5256|5254|5253|5252|659
1757334900000|2025-09-08 12:35:00|5253|5252|5254|5253|5255|5254|5253|5252|197
1757335200000|2025-09-08 12:40:00|5253|5252|5251|5250|5253|5252|5250|5249|1367
1757335500000|2025-09-08 12:45:00|5250|5249|5249|5248|5252|5251|5249|5247|328
1757335800000|2025-09-08 12:50:00|5250|5249|5251|5250|5251|5250|5249|5248|333
1757336100000|2025-09-08 12:55:00|5250|5249|5251|5250|5252|5250|5245|5244|735
1757336400000|2025-09-08 13:00:00|5250|5249|5252|5251|5255|5254|5250|5249|181
1757336700000|2025-09-08 13:05:00|5251|5250|5252|5251|5254|5253|5251|5250|1014
1757337000000|2025-09-08 13:10:00|5253|5252|5255|5254|5256|5255|5253|5252|1087
1757337300000|2025-09-08 13:15:00|5256|5255|5257|5255|5261|5260|5255|5254|982
1757337600000|2025-09-08 13:20:00|5256|5256|5256|5254|5256|5256|5253|5252|1437
1757337900000|2025-09-08 13:25:00|5255|5255|5257|5255|5260|5258|5255|5255|1444
1757338200000|2025-09-08 13:30:00|5258|5256|5279|5277|5280|5278|5258|5256|6084
1757338500000|2025-09-08 13:35:00|5280|5278|5264|5263|5280|5279|5263|5261|4794
1757338800000|2025-09-08 13:40:00|5265|5262|5265|5264|5267|5266|5262|5260|2433
1757339100000|2025-09-08 13:45:00|5266|5263|5266|5265|5270|5268|5265|5263|1950
1757339400000|2025-09-08 13:50:00|5265|5264|5265|5264|5266|5265|5259|5258|4680
1757339700000|2025-09-08 13:55:00|5266|5265|5269|5267|5271|5270|5266|5265|7853
1757340000000|2025-09-08 14:00:00|5268|5266|5268|5267|5271|5270|5266|5265|2211
1757340300000|2025-09-08 14:05:00|5267|5266|5270|5269|5273|5272|5266|5265|1582
1757340600000|2025-09-08 14:10:00|5269|5268|5265|5264|5269|5268|5263|5262|1901
1757340900000|2025-09-08 14:15:00|5264|5263|5266|5265|5268|5266|5261|5260|1717
1757341200000|2025-09-08 14:20:00|5265|5264|5265|5264|5266|5264|5263|5261|1188
1757341500000|2025-09-08 14:25:00|5266|5265|5272|5271|5272|5271|5265|5265|1604
1757341800000|2025-09-08 14:30:00|5273|5272|5271|5270|5275|5273|5271|5269|2538
1757342100000|2025-09-08 14:35:00|5272|5271|5277|5276|5277|5276|5271|5270|1743
1757342400000|2025-09-08 14:40:00|5278|5277|5275|5274|5278|5277|5273|5272|927
1757342700000|2025-09-08 14:45:00|5276|5275|5277|5276|5278|5277|5272|5271|1936
1757343000000|2025-09-08 14:50:00|5276|5275|5278|5277|5278|5277|5275|5274|1061
1757343300000|2025-09-08 14:55:00|5279|5278|5282|5280|5282|5280|5277|5276|1882
1757343600000|2025-09-08 15:00:00|5283|5281|5287|5286|5287|5286|5283|5281|1380
1757343900000|2025-09-08 15:05:00|5286|5285|5294|5293|5294|5293|5286|5285|3079
1757344200000|2025-09-08 15:10:00|5295|5294|5301|5300|5304|5303|5293|5292|2969
1757344500000|2025-09-08 15:15:00|5300|5299|5297|5296|5301|5300|5296|5295|3129
1757344800000|2025-09-08 15:20:00|5298|5297|5301|5300|5301|5300|5297|5296|2060
1757345100000|2025-09-08 15:25:00|5302|5301|5300|5299|5302|5301|5300|5299|4193
1757401200000|2025-09-09 07:00:00|5298|5295|5285|5283|5306|5304|5284|5282|2466
1757401500000|2025-09-09 07:05:00|5284|5282|5298|5296|5308|5305|5284|5281|2239
1757401800000|2025-09-09 07:10:00|5302|5300|5312|5310|5312|5310|5295|5294|2571
1757402100000|2025-09-09 07:15:00|5311|5309|5313|5311|5315|5313|5306|5303|1463
1757402400000|2025-09-09 07:20:00|5314|5312|5310|5308|5315|5313|5309|5308|1091
1757402700000|2025-09-09 07:25:00|5309|5309|5320|5318|5322|5320|5309|5308|1071
1757403000000|2025-09-09 07:30:00|5319|5317|5320|5318|5322|5320|5316|5315|1208
1757403300000|2025-09-09 07:35:00|5321|5319|5327|5326|5334|5332|5319|5318|5021
1757403600000|2025-09-09 07:40:00|5328|5325|5321|5320|5329|5328|5321|5319|840
1757403900000|2025-09-09 07:45:00|5322|5321|5319|5318|5324|5323|5317|5316|5476
1757404200000|2025-09-09 07:50:00|5318|5317|5318|5317|5320|5319|5314|5312|3150
1757404500000|2025-09-09 07:55:00|5317|5316|5319|5317|5321|5320|5316|5315|147
1757404800000|2025-09-09 08:00:00|5318|5315|5317|5315|5319|5317|5313|5312|2076
1757405100000|2025-09-09 08:05:00|5316|5314|5310|5309|5317|5314|5310|5309|1342
1757405400000|2025-09-09 08:10:00|5312|5311|5317|5316|5320|5319|5312|5311|1200
1757405700000|2025-09-09 08:15:00|5316|5315|5316|5315|5317|5316|5314|5313|1163
1757406000000|2025-09-09 08:20:00|5315|5314|5317|5315|5317|5316|5314|5312|1584
1757406300000|2025-09-09 08:25:00|5316|5316|5311|5310|5317|5316|5310|5309|1205
1757406600000|2025-09-09 08:30:00|5312|5311|5312|5311|5315|5313|5310|5309|938
1757406900000|2025-09-09 08:35:00|5313|5310|5310|5308|5314|5313|5309|5308|1574
1757407200000|2025-09-09 08:40:00|5309|5309|5310|5309|5312|5311|5309|5308|1076
1757407500000|2025-09-09 08:45:00|5311|5310|5308|5307|5311|5310|5307|5306|1323
1757407800000|2025-09-09 08:50:00|5309|5308|5310|5309|5310|5309|5308|5307|731
1757408100000|2025-09-09 08:55:00|5311|5310|5313|5312|5314|5313|5311|5310|446
1757408400000|2025-09-09 09:00:00|5314|5313|5309|5308|5315|5314|5309|5308|1063
1757408700000|2025-09-09 09:05:00|5310|5309|5309|5308|5315|5313|5309|5308|1319
1757409000000|2025-09-09 09:10:00|5308|5307|5318|5317|5319|5317|5308|5307|398
1757409300000|2025-09-09 09:15:00|5319|5318|5322|5320|5324|5323|5319|5318|1533
1757409600000|2025-09-09 09:20:00|5321|5321|5317|5315|5321|5321|5316|5315|1105
1757409900000|2025-09-09 09:25:00|5316|5316|5316|5315|5321|5319|5314|5313|710
1757410200000|2025-09-09 09:30:00|5317|5314|5318|5317|5319|5318|5316|5314|755
1757410500000|2025-09-09 09:35:00|5319|5318|5325|5324|5325|5324|5319|5318|1027
1757410800000|2025-09-09 09:40:00|5324|5323|5327|5326|5327|5326|5324|5323|492
1757411100000|2025-09-09 09:45:00|5328|5325|5325|5324|5328|5327|5325|5324|1561
1757411400000|2025-09-09 09:50:00|5326|5325|5323|5322|5328|5326|5323|5321|754
1757411700000|2025-09-09 09:55:00|5324|5323|5329|5328|5331|5330|5323|5322|948
1757412000000|2025-09-09 10:00:00|5330|5329|5338|5337|5338|5337|5329|5329|1597
1757412300000|2025-09-09 10:05:00|5339|5338|5348|5347|5349|5348|5339|5338|915
1757412600000|2025-09-09 10:10:00|5349|5348|5351|5350|5352|5351|5348|5347|1504
1757412900000|2025-09-09 10:15:00|5352|5351|5349|5348|5353|5352|5349|5348|1413
1757413200000|2025-09-09 10:20:00|5350|5349|5347|5346|5351|5350|5347|5346|573
1757413500000|2025-09-09 10:25:00|5348|5347|5347|5346|5349|5348|5345|5344|870
1757413800000|2025-09-09 10:30:00|5348|5347|5347|5346|5348|5347|5345|5344|1067
1757414100000|2025-09-09 10:35:00|5349|5348|5347|5345|5349|5348|5346|5345|631
1757414400000|2025-09-09 10:40:00|5346|5346|5349|5348|5349|5348|5346|5345|123
1757414700000|2025-09-09 10:45:00|5350|5349|5351|5349|5352|5351|5350|5349|734
1757415000000|2025-09-09 10:50:00|5348|5350|5344|5342|5348|5350|5343|5342|1431
1757415300000|2025-09-09 10:55:00|5343|5343|5346|5345|5347|5346|5343|5343|976
1757415600000|2025-09-09 11:00:00|5347|5346|5346|5345|5350|5349|5343|5341|849
1757415900000|2025-09-09 11:05:00|5347|5344|5350|5349|5350|5349|5345|5344|777
1757416200000|2025-09-09 11:10:00|5351|5350|5340|5338|5351|5350|5340|5338|1215
1757416500000|2025-09-09 11:15:00|5339|5339|5342|5340|5343|5342|5339|5338|1538
1757416800000|2025-09-09 11:20:00|5343|5341|5347|5346|5348|5347|5342|5341|720
1757417100000|2025-09-09 11:25:00|5346|5345|5340|5339|5347|5345|5340|5339|1643
1757417400000|2025-09-09 11:30:00|5341|5340|5341|5340|5341|5340|5340|5339|418
1757417700000|2025-09-09 11:35:00|5342|5341|5340|5339|5342|5341|5340|5339|163
1757418000000|2025-09-09 11:40:00|5341|5340|5343|5341|5345|5344|5341|5339|1014
1757418300000|2025-09-09 11:45:00|5342|5339|5346|5345|5346|5345|5341|5339|684
1757418600000|2025-09-09 11:50:00|5347|5346|5339|5338|5347|5346|5339|5338|1024
1757418900000|2025-09-09 11:55:00|5340|5339|5339|5338|5340|5339|5338|5337|202
1757419200000|2025-09-09 12:00:00|5340|5339|5345|5344|5345|5344|5340|5338|699
1757419500000|2025-09-09 12:05:00|5344|5343|5341|5340|5345|5344|5341|5340|975
1757419800000|2025-09-09 12:10:00|5342|5341|5341|5340|5343|5342|5338|5337|418
1757420100000|2025-09-09 12:15:00|5342|5341|5348|5347|5349|5348|5342|5341|1104
1757420400000|2025-09-09 12:20:00|5349|5348|5347|5346|5349|5348|5346|5344|803
1757420700000|2025-09-09 12:25:00|5346|5345|5347|5346|5347|5346|5345|5344|470
1757421000000|2025-09-09 12:30:00|5346|5345|5352|5351|5352|5351|5346|5345|477
1757421300000|2025-09-09 12:35:00|5353|5352|5351|5350|5354|5353|5351|5350|574
1757421600000|2025-09-09 12:40:00|5350|5349|5351|5350|5353|5351|5350|5348|1824
1757421900000|2025-09-09 12:45:00|5350|5349|5352|5351|5353|5351|5349|5348|470
1757422200000|2025-09-09 12:50:00|5353|5353|5351|5349|5358|5357|5350|5349|1649
1757422500000|2025-09-09 12:55:00|5352|5350|5341|5340|5352|5351|5340|5339|620
1757422800000|2025-09-09 13:00:00|5342|5339|5322|5321|5342|5341|5322|5321|2860
1757423100000|2025-09-09 13:05:00|5323|5322|5334|5332|5334|5333|5322|5320|1702
1757423400000|2025-09-09 13:10:00|5333|5333|5335|5334|5336|5335|5333|5333|309
1757423700000|2025-09-09 13:15:00|5334|5333|5336|5335|5336|5335|5331|5329|1157
1757424000000|2025-09-09 13:20:00|5337|5336|5340|5339|5342|5341|5337|5336|766
1757424300000|2025-09-09 13:25:00|5339|5338|5336|5335|5340|5339|5335|5333|1321
1757424600000|2025-09-09 13:30:00|5337|5336|5344|5343|5350|5349|5337|5336|6045
1757424900000|2025-09-09 13:35:00|5345|5344|5346|5345|5349|5347|5343|5342|1948
1757425200000|2025-09-09 13:40:00|5347|5346|5343|5342|5347|5346|5341|5340|3403
1757425500000|2025-09-09 13:45:00|5342|5341|5343|5342|5345|5344|5341|5339|3313
1757425800000|2025-09-09 13:50:00|5344|5343|5346|5345|5351|5350|5343|5342|7496
1757426100000|2025-09-09 13:55:00|5347|5346|5345|5344|5348|5347|5344|5343|1495
1757426400000|2025-09-09 14:00:00|5346|5345|5340|5338|5347|5346|5335|5334|3593
1757426700000|2025-09-09 14:05:00|5341|5339|5346|5345|5346|5345|5338|5337|3509
1757427000000|2025-09-09 14:10:00|5347|5344|5350|5349|5350|5349|5343|5342|1455
1757427300000|2025-09-09 14:15:00|5351|5350|5354|5353|5357|5356|5349|5348|2398
1757427600000|2025-09-09 14:20:00|5355|5354|5357|5356|5360|5359|5355|5354|1237
1757427900000|2025-09-09 14:25:00|5356|5355|5354|5353|5357|5356|5350|5349|1145
1757428200000|2025-09-09 14:30:00|5353|5352|5343|5342|5353|5352|5343|5342|1967
1757428500000|2025-09-09 14:35:00|5344|5341|5335|5334|5344|5341|5333|5332|2195
1757428800000|2025-09-09 14:40:00|5336|5335|5338|5337|5339|5337|5335|5334|1847
1757429100000|2025-09-09 14:45:00|5339|5338|5342|5341|5342|5341|5339|5338|802
1757429400000|2025-09-09 14:50:00|5341|5340|5342|5341|5342|5341|5337|5336|1056
1757429700000|2025-09-09 14:55:00|5343|5342|5345|5344|5346|5344|5343|5342|822
1757430000000|2025-09-09 15:00:00|5346|5345|5347|5345|5348|5347|5344|5343|1205
1757430300000|2025-09-09 15:05:00|5346|5346|5350|5349|5351|5350|5346|5346|859
1757430600000|2025-09-09 15:10:00|5349|5348|5351|5350|5352|5350|5349|5348|1199
1757430900000|2025-09-09 15:15:00|5350|5349|5350|5349|5351|5350|5348|5347|1840
1757431200000|2025-09-09 15:20:00|5349|5348|5343|5342|5350|5349|5343|5342|1276
1757431500000|2025-09-09 15:25:00|5344|5343|5349|5347|5349|5347|5342|5341|1622
1757487600000|2025-09-10 07:00:00|5401|5396|5426|5423|5431|5430|5395|5392|9329
1757487900000|2025-09-10 07:05:00|5425|5424|5439|5437|5446|5445|5425|5424|9560
1757488200000|2025-09-10 07:10:00|5438|5436|5440|5438|5445|5444|5433|5432|5596
1757488500000|2025-09-10 07:15:00|5439|5439|5438|5436|5450|5448|5436|5434|5020
1757488800000|2025-09-10 07:20:00|5439|5437|5434|5432|5439|5438|5434|5432|2365
1757489100000|2025-09-10 07:25:00|5432|5431|5440|5439|5440|5439|5431|5429|2313
1757489400000|2025-09-10 07:30:00|5439|5438|5438|5437|5443|5441|5430|5429|3768
1757489700000|2025-09-10 07:35:00|5437|5436|5429|5428|5443|5442|5428|5427|2625
1757490000000|2025-09-10 07:40:00|5428|5427|5432|5431|5436|5435|5428|5427|1393
1757490300000|2025-09-10 07:45:00|5433|5429|5430|5428|5433|5430|5427|5426|1360
1757490600000|2025-09-10 07:50:00|5429|5427|5430|5429|5431|5430|5426|5425|1500
1757490900000|2025-09-10 07:55:00|5429|5428|5427|5426|5429|5428|5426|5425|1644
1757491200000|2025-09-10 08:00:00|5426|5425|5436|5434|5437|5435|5425|5424|2773
1757491500000|2025-09-10 08:05:00|5435|5433|5440|5439|5442|5441|5431|5430|1757
1757491800000|2025-09-10 08:10:00|5441|5440|5449|5448|5449|5448|5440|5439|1170
1757492100000|2025-09-10 08:15:00|5448|5447|5439|5438|5448|5447|5439|5438|1834
1757492400000|2025-09-10 08:20:00|5438|5437|5431|5430|5443|5442|5431|5430|3660
1757492700000|2025-09-10 08:25:00|5432|5431|5430|5429|5436|5435|5428|5426|2488
1757493000000|2025-09-10 08:30:00|5428|5428|5413|5412|5428|5428|5410|5409|6894
1757493300000|2025-09-10 08:35:00|5412|5411|5409|5408|5415|5414|5401|5400|3578
1757493600000|2025-09-10 08:40:00|5410|5405|5406|5404|5410|5408|5405|5403|1693
1757493900000|2025-09-10 08:45:00|5405|5403|5399|5398|5406|5405|5399|5398|4333
1757494200000|2025-09-10 08:50:00|5400|5399|5404|5403|5404|5403|5396|5395|3017
1757494500000|2025-09-10 08:55:00|5401|5400|5395|5394|5401|5400|5395|5394|2953
1757494800000|2025-09-10 09:00:00|5394|5393|5388|5386|5399|5398|5387|5386|2038
1757495100000|2025-09-10 09:05:00|5387|5387|5378|5377|5387|5387|5378|5376|1776
1757495400000|2025-09-10 09:10:00|5379|5376|5388|5386|5388|5387|5376|5374|1276
1757495700000|2025-09-10 09:15:00|5387|5387|5384|5383|5388|5387|5383|5382|1070
1757496000000|2025-09-10 09:20:00|5383|5382|5374|5373|5388|5387|5371|5370|3024
1757496300000|2025-09-10 09:25:00|5375|5374|5376|5375|5379|5378|5375|5373|1263
1757496600000|2025-09-10 09:30:00|5375|5374|5374|5372|5377|5375|5371|5370|1291
1757496900000|2025-09-10 09:35:00|5373|5373|5377|5376|5379|5378|5372|5371|1774
1757497200000|2025-09-10 09:40:00|5376|5375|5381|5380|5381|5380|5374|5373|1725
1757497500000|2025-09-10 09:45:00|5382|5379|5383|5382|5383|5382|5380|5379|1143
1757497800000|2025-09-10 09:50:00|5382|5381|5380|5379|5383|5382|5380|5379|1071
1757498100000|2025-09-10 09:55:00|5378|5377|5380|5379|5382|5380|5374|5373|3379
1757498400000|2025-09-10 10:00:00|5379|5378|5374|5373|5379|5378|5374|5373|1711
1757498700000|2025-09-10 10:05:00|5375|5374|5377|5375|5378|5377|5372|5371|2167
1757499000000|2025-09-10 10:10:00|5376|5376|5374|5372|5377|5376|5372|5371|451
1757499300000|2025-09-10 10:15:00|5373|5373|5376|5374|5376|5375|5373|5372|862
1757499600000|2025-09-10 10:20:00|5375|5375|5366|5365|5375|5375|5366|5365|2357
1757499900000|2025-09-10 10:25:00|5367|5366|5367|5365|5369|5368|5366|5365|1309
1757500200000|2025-09-10 10:30:00|5368|5366|5366|5365|5369|5368|5365|5364|662
1757500500000|2025-09-10 10:35:00|5367|5366|5366|5365|5368|5366|5365|5364|503
1757500800000|2025-09-10 10:40:00|5365|5364|5374|5373|5375|5373|5365|5364|1138
1757501100000|2025-09-10 10:45:00|5375|5374|5375|5374|5377|5376|5372|5371|1370
1757501400000|2025-09-10 10:50:00|5377|5375|5377|5376|5378|5377|5376|5374|321
1757501700000|2025-09-10 10:55:00|5376|5375|5380|5378|5383|5382|5376|5375|1876
1757502000000|2025-09-10 11:00:00|5381|5379|5373|5372|5381|5379|5372|5371|2138
1757502300000|2025-09-10 11:05:00|5372|5371|5369|5368|5373|5372|5369|5368|307
1757502600000|2025-09-10 11:10:00|5368|5367|5366|5365|5369|5368|5366|5365|926
1757502900000|2025-09-10 11:15:00|5365|5364|5363|5362|5367|5366|5362|5361|1151
1757503200000|2025-09-10 11:20:00|5362|5361|5362|5360|5366|5365|5360|5359|1260
1757503500000|2025-09-10 11:25:00|5361|5359|5363|5361|5365|5363|5360|5359|540
1757503800000|2025-09-10 11:30:00|5362|5360|5358|5357|5364|5362|5358|5357|707
1757504100000|2025-09-10 11:35:00|5357|5356|5358|5357|5359|5358|5357|5356|506
1757504400000|2025-09-10 11:40:00|5359|5358|5357|5356|5362|5361|5357|5356|629
1757504700000|2025-09-10 11:45:00|5356|5355|5349|5348|5356|5355|5349|5348|1091
1757505000000|2025-09-10 11:50:00|5350|5349|5347|5345|5350|5349|5345|5344|898
1757505300000|2025-09-10 11:55:00|5346|5344|5346|5345|5350|5349|5344|5342|1577
1757505600000|2025-09-10 12:00:00|5345|5344|5347|5346|5349|5348|5345|5343|1289
1757505900000|2025-09-10 12:05:00|5348|5345|5355|5353|5357|5356|5346|5345|1812
1757506200000|2025-09-10 12:10:00|5354|5351|5354|5352|5354|5353|5349|5348|1976
1757506500000|2025-09-10 12:15:00|5353|5353|5353|5351|5357|5356|5352|5351|749
1757506800000|2025-09-10 12:20:00|5352|5352|5358|5357|5358|5357|5352|5352|957
1757507100000|2025-09-10 12:25:00|5359|5356|5365|5363|5365|5364|5359|5356|924
1757507400000|2025-09-10 12:30:00|5364|5367|5368|5367|5378|5376|5364|5365|4331
1757507700000|2025-09-10 12:35:00|5369|5369|5372|5370|5374|5372|5367|5366|1822
1757508000000|2025-09-10 12:40:00|5371|5371|5373|5371|5377|5376|5371|5371|1473
1757508300000|2025-09-10 12:45:00|5374|5372|5375|5374|5375|5374|5373|5371|1068
1757508600000|2025-09-10 12:50:00|5376|5375|5370|5369|5379|5378|5369|5368|1874
1757508900000|2025-09-10 12:55:00|5369|5368|5366|5365|5370|5368|5364|5363|2902
1757509200000|2025-09-10 13:00:00|5367|5366|5362|5361|5370|5369|5358|5357|1734
1757509500000|2025-09-10 13:05:00|5364|5363|5362|5361|5364|5363|5359|5358|1052
1757509800000|2025-09-10 13:10:00|5361|5360|5364|5363|5365|5364|5360|5358|1373
1757510100000|2025-09-10 13:15:00|5365|5364|5367|5366|5370|5369|5363|5362|528
1757510400000|2025-09-10 13:20:00|5366|5365|5353|5352|5366|5365|5353|5351|1330
1757510700000|2025-09-10 13:25:00|5352|5351|5349|5348|5352|5351|5348|5346|1750
1757511000000|2025-09-10 13:30:00|5348|5347|5350|5348|5355|5354|5342|5341|10346
1757511300000|2025-09-10 13:35:00|5349|5349|5347|5346|5350|5349|5344|5343|3161
1757511600000|2025-09-10 13:40:00|5346|5345|5343|5342|5346|5345|5339|5337|3736
1757511900000|2025-09-10 13:45:00|5342|5341|5346|5345|5346|5345|5340|5339|2570
1757512200000|2025-09-10 13:50:00|5345|5343|5338|5337|5347|5346|5338|5337|2232
1757512500000|2025-09-10 13:55:00|5337|5336|5335|5333|5339|5338|5333|5331|2677
1757512800000|2025-09-10 14:00:00|5334|5334|5340|5338|5342|5341|5334|5332|3279
1757513100000|2025-09-10 14:05:00|5339|5339|5333|5332|5341|5340|5331|5330|3813
1757513400000|2025-09-10 14:10:00|5335|5331|5338|5337|5339|5338|5334|5331|3221
1757513700000|2025-09-10 14:15:00|5339|5338|5340|5338|5344|5342|5336|5334|2937
1757514000000|2025-09-10 14:20:00|5339|5339|5343|5342|5344|5342|5336|5335|2052
1757514300000|2025-09-10 14:25:00|5342|5341|5336|5335|5343|5342|5334|5333|1784
1757514600000|2025-09-10 14:30:00|5337|5336|5334|5333|5343|5341|5333|5332|2930
1757514900000|2025-09-10 14:35:00|5335|5334|5344|5343|5346|5344|5335|5333|3442
1757515200000|2025-09-10 14:40:00|5345|5342|5341|5340|5349|5348|5341|5340|2421
1757515500000|2025-09-10 14:45:00|5342|5341|5345|5344|5345|5344|5339|5338|2408
1757515800000|2025-09-10 14:50:00|5344|5343|5347|5345|5349|5348|5344|5343|2970
1757516100000|2025-09-10 14:55:00|5346|5346|5345|5344|5350|5349|5345|5343|6118
1757516400000|2025-09-10 15:00:00|5346|5345|5343|5342|5351|5349|5342|5341|3159
1757516700000|2025-09-10 15:05:00|5342|5341|5341|5340|5344|5343|5339|5337|3273
1757517000000|2025-09-10 15:10:00|5342|5341|5348|5347|5349|5348|5340|5339|3534
1757517300000|2025-09-10 15:15:00|5349|5348|5339|5338|5351|5350|5337|5336|4291
1757517600000|2025-09-10 15:20:00|5338|5337|5341|5340|5341|5340|5336|5335|3188
1757517900000|2025-09-10 15:25:00|5340|5339|5344|5342|5344|5343|5337|5336|2477
1757574000000|2025-09-11 07:00:00|5357|5353|5327|5324|5365|5363|5324|5322|8428
1757574300000|2025-09-11 07:05:00|5326|5325|5336|5333|5338|5336|5322|5320|2895
1757574600000|2025-09-11 07:10:00|5335|5334|5340|5338|5341|5339|5331|5330|1646
1757574900000|2025-09-11 07:15:00|5339|5337|5337|5336|5346|5344|5337|5336|1396
1757575200000|2025-09-11 07:20:00|5338|5335|5337|5336|5343|5342|5334|5332|793
1757575500000|2025-09-11 07:25:00|5336|5335|5327|5326|5337|5335|5327|5325|865
1757575800000|2025-09-11 07:30:00|5329|5328|5335|5334|5335|5334|5327|5326|2059
1757576100000|2025-09-11 07:35:00|5334|5333|5335|5333|5343|5341|5332|5331|1454
1757576400000|2025-09-11 07:40:00|5336|5334|5344|5342|5344|5342|5335|5334|378
1757576700000|2025-09-11 07:45:00|5343|5343|5340|5339|5344|5343|5340|5339|965
1757577000000|2025-09-11 07:50:00|5341|5340|5348|5347|5348|5347|5340|5339|2248
1757577300000|2025-09-11 07:55:00|5347|5346|5347|5346|5351|5350|5346|5345|1605
1757577600000|2025-09-11 08:00:00|5346|5345|5340|5338|5349|5347|5339|5338|1943
1757577900000|2025-09-11 08:05:00|5339|5337|5331|5329|5339|5337|5329|5328|1010
1757578200000|2025-09-11 08:10:00|5330|5328|5336|5335|5336|5335|5330|5328|1330
1757578500000|2025-09-11 08:15:00|5337|5336|5343|5342|5344|5342|5337|5336|1126
1757578800000|2025-09-11 08:20:00|5344|5343|5348|5346|5349|5348|5342|5341|690
1757579100000|2025-09-11 08:25:00|5347|5345|5348|5346|5348|5346|5343|5341|754
1757579400000|2025-09-11 08:30:00|5349|5347|5351|5350|5351|5350|5342|5341|2162
1757579700000|2025-09-11 08:35:00|5352|5353|5354|5352|5361|5359|5352|5350|2389
1757580000000|2025-09-11 08:40:00|5352|5351|5358|5357|5359|5357|5351|5350|892
1757580300000|2025-09-11 08:45:00|5359|5358|5357|5355|5360|5358|5354|5353|1172
1757580600000|2025-09-11 08:50:00|5356|5354|5360|5359|5360|5359|5355|5353|1459
1757580900000|2025-09-11 08:55:00|5362|5360|5360|5359|5363|5361|5359|5358|372
1757581200000|2025-09-11 09:00:00|5361|5360|5369|5368|5369|5368|5360|5359|685
1757581500000|2025-09-11 09:05:00|5370|5366|5366|5365|5370|5366|5364|5363|1691
1757581800000|2025-09-11 09:10:00|5367|5366|5366|5364|5368|5367|5365|5364|769
1757582100000|2025-09-11 09:15:00|5365|5363|5374|5373|5374|5373|5363|5361|1980
1757582400000|2025-09-11 09:20:00|5375|5370|5379|5378|5379|5378|5370|5369|1848
1757582700000|2025-09-11 09:25:00|5378|5377|5374|5373|5378|5378|5374|5373|928
1757583000000|2025-09-11 09:30:00|5375|5372|5374|5372|5378|5376|5373|5371|1604
1757583300000|2025-09-11 09:35:00|5375|5373|5369|5368|5375|5374|5368|5367|1200
1757583600000|2025-09-11 09:40:00|5370|5369|5371|5370|5372|5371|5370|5369|414
1757583900000|2025-09-11 09:45:00|5372|5369|5370|5369|5372|5369|5367|5366|1411
1757584200000|2025-09-11 09:50:00|5371|5370|5375|5374|5375|5374|5371|5370|1221
1757584500000|2025-09-11 09:55:00|5376|5375|5369|5368|5376|5375|5369|5368|524
1757584800000|2025-09-11 10:00:00|5370|5371|5373|5372|5373|5372|5370|5369|1143
1757585100000|2025-09-11 10:05:00|5376|5374|5375|5374|5378|5376|5374|5373|1795
1757585400000|2025-09-11 10:10:00|5377|5375|5379|5378|5380|5379|5377|5375|1318
1757585700000|2025-09-11 10:15:00|5378|5377|5375|5373|5380|5379|5374|5373|2804
1757586000000|2025-09-11 10:20:00|5374|5374|5375|5374|5376|5375|5374|5373|436
1757586300000|2025-09-11 10:25:00|5376|5373|5375|5374|5376|5375|5373|5372|944
1757586600000|2025-09-11 10:30:00|5374|5373|5377|5376|5378|5377|5374|5373|967
1757586900000|2025-09-11 10:35:00|5376|5375|5378|5377|5378|5377|5376|5375|792
1757587200000|2025-09-11 10:40:00|5379|5378|5380|5379|5380|5379|5378|5377|750
1757587500000|2025-09-11 10:45:00|5381|5380|5383|5382|5384|5382|5381|5380|1462
1757587800000|2025-09-11 10:50:00|5381|5380|5385|5384|5385|5384|5380|5379|1182
1757588100000|2025-09-11 10:55:00|5386|5385|5386|5385|5387|5385|5384|5383|1289
1757588400000|2025-09-11 11:00:00|5387|5386|5382|5381|5387|5386|5381|5380|1111
1757588700000|2025-09-11 11:05:00|5383|5382|5386|5385|5388|5386|5383|5382|805
1757589000000|2025-09-11 11:10:00|5387|5384|5387|5386|5387|5386|5385|5384|603
1757589300000|2025-09-11 11:15:00|5388|5387|5388|5387|5391|5390|5387|5386|681
1757589600000|2025-09-11 11:20:00|5387|5386|5387|5386|5388|5387|5386|5385|197
1757589900000|2025-09-11 11:25:00|5388|5387|5387|5386|5388|5387|5387|5386|155
1757590200000|2025-09-11 11:30:00|5388|5384|5386|5385|5388|5385|5383|5381|768
1757590500000|2025-09-11 11:35:00|5385|5384|5387|5386|5390|5389|5385|5384|872
1757590800000|2025-09-11 11:40:00|5389|5385|5389|5388|5389|5388|5386|5385|1219
1757591100000|2025-09-11 11:45:00|5390|5389|5395|5394|5395|5394|5389|5388|1062
1757591400000|2025-09-11 11:50:00|5396|5393|5392|5391|5396|5393|5390|5389|1325
1757591700000|2025-09-11 11:55:00|5391|5390|5390|5389|5393|5392|5390|5389|1062
1757592000000|2025-09-11 12:00:00|5389|5388|5390|5389|5392|5391|5388|5387|1480
1757592300000|2025-09-11 12:05:00|5389|5388|5389|5388|5389|5388|5388|5387|1104
1757592600000|2025-09-11 12:10:00|5392|5391|5394|5392|5395|5393|5392|5391|1316
1757592900000|2025-09-11 12:15:00|5396|5394|5398|5396|5400|5398|5394|5392|1730
1757593200000|2025-09-11 12:20:00|5399|5397|5408|5406|5410|5409|5399|5397|2995
1757593500000|2025-09-11 12:25:00|5406|5405|5410|5408|5411|5410|5404|5403|2085
1757593800000|2025-09-11 12:30:00|5408|5407|5397|5396|5409|5408|5395|5394|17534
1757594100000|2025-09-11 12:35:00|5398|5397|5399|5397|5404|5402|5395|5394|1811
1757594400000|2025-09-11 12:40:00|5400|5398|5409|5408|5410|5409|5399|5397|1514
1757594700000|2025-09-11 12:45:00|5410|5409|5410|5409|5411|5410|5407|5406|3190
1757595000000|2025-09-11 12:50:00|5411|5410|5414|5413|5420|5418|5410|5409|4767
1757595300000|2025-09-11 12:55:00|5415|5414|5412|5411|5415|5414|5409|5408|3523
1757595600000|2025-09-11 13:00:00|5413|5412|5412|5411|5419|5417|5412|5411|2901
1757595900000|2025-09-11 13:05:00|5411|5410|5413|5412|5415|5414|5410|5409|2135
1757596200000|2025-09-11 13:10:00|5414|5411|5415|5413|5417|5416|5411|5410|2548
1757596500000|2025-09-11 13:15:00|5414|5414|5437|5436|5437|5436|5414|5413|3833
1757596800000|2025-09-11 13:20:00|5436|5435|5441|5440|5446|5445|5436|5435|3094
1757597100000|2025-09-11 13:25:00|5442|5441|5443|5442|5448|5447|5441|5440|3833
1757597400000|2025-09-11 13:30:00|5444|5443|5455|5453|5464|5463|5444|5443|5595
1757597700000|2025-09-11 13:35:00|5454|5454|5434|5433|5455|5454|5434|5433|8083
1757598000000|2025-09-11 13:40:00|5435|5435|5445|5444|5445|5444|5434|5435|4498
1757598300000|2025-09-11 13:45:00|5444|5443|5456|5455|5458|5456|5441|5440|5634
1757598600000|2025-09-11 13:50:00|5457|5456|5450|5449|5457|5456|5448|5447|4249
1757598900000|2025-09-11 13:55:00|5449|5448|5451|5450|5451|5450|5442|5441|3421
1757599200000|2025-09-11 14:00:00|5452|5451|5446|5444|5452|5451|5442|5441|4749
1757599500000|2025-09-11 14:05:00|5447|5445|5445|5444|5450|5449|5442|5441|3956
1757599800000|2025-09-11 14:10:00|5444|5443|5437|5436|5445|5443|5437|5435|4029
1757600100000|2025-09-11 14:15:00|5436|5435|5436|5435|5438|5437|5435|5434|2889
1757600400000|2025-09-11 14:20:00|5435|5434|5443|5441|5443|5441|5433|5431|2109
1757600700000|2025-09-11 14:25:00|5441|5442|5439|5437|5444|5443|5436|5434|3189
1757601000000|2025-09-11 14:30:00|5440|5438|5432|5430|5440|5439|5424|5423|5412
1757601300000|2025-09-11 14:35:00|5431|5431|5430|5428|5432|5431|5428|5427|1708
1757601600000|2025-09-11 14:40:00|5429|5427|5438|5436|5439|5438|5428|5427|2249
1757601900000|2025-09-11 14:45:00|5437|5435|5436|5435|5439|5438|5434|5433|2175
1757602200000|2025-09-11 14:50:00|5437|5436|5433|5432|5437|5436|5429|5428|2545
1757602500000|2025-09-11 14:55:00|5432|5431|5424|5423|5435|5434|5424|5423|5038
1757602800000|2025-09-11 15:00:00|5425|5422|5426|5425|5432|5431|5422|5421|2036
1757603100000|2025-09-11 15:05:00|5427|5426|5430|5428|5434|5433|5427|5426|3548
1757603400000|2025-09-11 15:10:00|5429|5427|5427|5426|5429|5428|5422|5421|6340
1757603700000|2025-09-11 15:15:00|5426|5425|5431|5430|5431|5430|5426|5425|2536
1757604000000|2025-09-11 15:20:00|5432|5429|5425|5424|5432|5429|5425|5424|4212
1757604300000|2025-09-11 15:25:00|5424|5423|5425|5423|5426|5425|5423|5421|3115
1757660400000|2025-09-12 07:00:00|5462|5458|5493|5490|5494|5492|5459|5455|9130
1757660700000|2025-09-12 07:05:00|5494|5491|5493|5490|5504|5502|5491|5489|2750
1757661000000|2025-09-12 07:10:00|5492|5491|5518|5516|5526|5523|5492|5491|5111
1757661300000|2025-09-12 07:15:00|5517|5514|5518|5516|5522|5520|5511|5509|4545
1757661600000|2025-09-12 07:20:00|5517|5515|5503|5502|5518|5517|5501|5499|1297
1757661900000|2025-09-12 07:25:00|5504|5500|5499|5497|5504|5502|5494|5493|2396
1757662200000|2025-09-12 07:30:00|5498|5498|5491|5490|5498|5498|5486|5485|3059
1757662500000|2025-09-12 07:35:00|5489|5488|5489|5488|5495|5494|5489|5488|1450
1757662800000|2025-09-12 07:40:00|5488|5487|5489|5488|5493|5492|5486|5485|2214
1757663100000|2025-09-12 07:45:00|5490|5489|5491|5490|5494|5492|5486|5485|3770
1757663400000|2025-09-12 07:50:00|5490|5489|5490|5489|5492|5490|5487|5486|857
1757663700000|2025-09-12 07:55:00|5491|5488|5487|5486|5491|5490|5487|5486|1342
1757664000000|2025-09-12 08:00:00|5486|5485|5469|5468|5487|5486|5469|5468|2190
1757664300000|2025-09-12 08:05:00|5466|5465|5464|5463|5468|5467|5461|5460|2408
1757664600000|2025-09-12 08:10:00|5466|5464|5459|5457|5469|5467|5457|5456|3895
1757664900000|2025-09-12 08:15:00|5458|5456|5450|5449|5460|5459|5449|5448|3564
1757665200000|2025-09-12 08:20:00|5451|5450|5457|5455|5459|5457|5451|5450|2257
1757665500000|2025-09-12 08:25:00|5458|5456|5462|5460|5462|5461|5453|5452|2386
1757665800000|2025-09-12 08:30:00|5463|5462|5465|5463|5465|5463|5462|5460|950
1757666100000|2025-09-12 08:35:00|5464|5464|5460|5459|5467|5465|5460|5459|1818
1757666400000|2025-09-12 08:40:00|5459|5458|5458|5456|5459|5458|5453|5451|2393
1757666700000|2025-09-12 08:45:00|5459|5457|5462|5460|5464|5462|5458|5456|1390
1757667000000|2025-09-12 08:50:00|5463|5462|5462|5460|5467|5465|5461|5460|1165
1757667300000|2025-09-12 08:55:00|5463|5461|5460|5459|5464|5463|5460|5458|1057
1757667600000|2025-09-12 09:00:00|5461|5460|5459|5457|5462|5460|5455|5454|1023
1757667900000|2025-09-12 09:05:00|5458|5456|5458|5456|5459|5457|5456|5454|740
1757668200000|2025-09-12 09:10:00|5457|5455|5455|5454|5457|5456|5455|5454|200
1757668500000|2025-09-12 09:15:00|5457|5455|5461|5460|5462|5461|5457|5455|1227
1757668800000|2025-09-12 09:20:00|5462|5461|5467|5465|5467|5465|5461|5460|1193
1757669100000|2025-09-12 09:25:00|5466|5466|5466|5465|5468|5467|5465|5464|1256
1757669400000|2025-09-12 09:30:00|5467|5466|5470|5468|5472|5470|5466|5465|635
1757669700000|2025-09-12 09:35:00|5469|5467|5467|5466|5469|5468|5465|5464|881
1757670000000|2025-09-12 09:40:00|5466|5465|5462|5461|5466|5465|5457|5456|1773
1757670300000|2025-09-12 09:45:00|5463|5462|5463|5462|5464|5463|5462|5461|1044
1757670600000|2025-09-12 09:50:00|5464|5463|5456|5455|5464|5463|5456|5455|1882
1757670900000|2025-09-12 09:55:00|5457|5456|5457|5456|5460|5459|5454|5453|1657
1757671200000|2025-09-12 10:00:00|5456|5455|5452|5450|5456|5456|5450|5449|1435
1757671500000|2025-09-12 10:05:00|5451|5451|5456|5455|5457|5456|5451|5450|1321
1757671800000|2025-09-12 10:10:00|5457|5456|5450|5449|5457|5456|5449|5448|1600
1757672100000|2025-09-12 10:15:00|5449|5448|5454|5452|5454|5452|5449|5447|203
1757672400000|2025-09-12 10:20:00|5453|5453|5452|5450|5458|5457|5451|5450|1926
1757672700000|2025-09-12 10:25:00|5448|5451|5453|5452|5453|5452|5447|5445|1111
1757673000000|2025-09-12 10:30:00|5454|5451|5457|5456|5458|5456|5452|5451|1941
1757673300000|2025-09-12 10:35:00|5458|5455|5455|5454|5458|5456|5455|5454|494
1757673600000|2025-09-12 10:40:00|5452|5451|5446|5445|5452|5451|5446|5445|773
1757673900000|2025-09-12 10:45:00|5445|5444|5443|5441|5448|5446|5443|5441|1063
1757674200000|2025-09-12 10:50:00|5442|5442|5443|5442|5445|5444|5439|5437|624
1757674500000|2025-09-12 10:55:00|5444|5443|5445|5444|5446|5445|5443|5442|409
1757674800000|2025-09-12 11:00:00|5444|5443|5445|5444|5447|5446|5443|5442|768
1757675100000|2025-09-12 11:05:00|5444|5443|5444|5442|5445|5443|5442|5441|2521
1757675400000|2025-09-12 11:10:00|5443|5441|5443|5442|5444|5442|5441|5440|683
1757675700000|2025-09-12 11:15:00|5442|5441|5445|5444|5445|5444|5442|5440|378
1757676000000|2025-09-12 11:20:00|5444|5443|5448|5447|5449|5448|5444|5443|1291
1757676300000|2025-09-12 11:25:00|5449|5448|5454|5452|5454|5452|5448|5447|2079
1757676600000|2025-09-12 11:30:00|5453|5453|5450|5449|5453|5453|5450|5449|1181
1757676900000|2025-09-12 11:35:00|5449|5448|5443|5442|5449|5448|5443|5442|368
1757677200000|2025-09-12 11:40:00|5444|5443|5446|5445|5446|5445|5443|5441|480
1757677500000|2025-09-12 11:45:00|5447|5446|5451|5449|5452|5451|5446|5445|2319
1757677800000|2025-09-12 11:50:00|5450|5448|5451|5450|5451|5450|5448|5447|1276
1757678100000|2025-09-12 11:55:00|5450|5449|5450|5449|5452|5451|5449|5448|161
1757678400000|2025-09-12 12:00:00|5451|5448|5449|5447|5451|5450|5448|5447|963
1757678700000|2025-09-12 12:05:00|5448|5448|5454|5453|5455|5453|5448|5448|1304
1757679000000|2025-09-12 12:10:00|5455|5455|5459|5458|5460|5458|5454|5454|1545
1757679300000|2025-09-12 12:15:00|5460|5459|5465|5464|5466|5465|5460|5459|1265
1757679600000|2025-09-12 12:20:00|5464|5463|5467|5466|5468|5466|5464|5462|631
1757679900000|2025-09-12 12:25:00|5466|5465|5464|5463|5468|5467|5458|5457|2544
1757680200000|2025-09-12 12:30:00|5465|5464|5464|5462|5467|5466|5461|5460|2026
1757680500000|2025-09-12 12:35:00|5463|5463|5461|5460|5464|5463|5457|5456|2020
1757680800000|2025-09-12 12:40:00|5460|5459|5464|5463|5465|5464|5460|5458|768
1757681100000|2025-09-12 12:45:00|5465|5462|5469|5467|5469|5468|5464|5462|845
1757681400000|2025-09-12 12:50:00|5468|5468|5461|5460|5469|5468|5461|5460|2754
1757681700000|2025-09-12 12:55:00|5460|5459|5458|5457|5463|5461|5457|5456|614
1757682000000|2025-09-12 13:00:00|5459|5458|5459|5458|5459|5458|5456|5455|1299
1757682300000|2025-09-12 13:05:00|5460|5459|5463|5462|5463|5462|5456|5455|811
1757682600000|2025-09-12 13:10:00|5462|5461|5466|5465|5470|5469|5461|5460|1028
1757682900000|2025-09-12 13:15:00|5465|5464|5468|5467|5470|5469|5465|5463|1342
1757683200000|2025-09-12 13:20:00|5469|5466|5474|5473|5474|5473|5468|5466|581
1757683500000|2025-09-12 13:25:00|5475|5474|5477|5476|5477|5476|5472|5470|1625
1757683800000|2025-09-12 13:30:00|5479|5477|5479|5478|5483|5482|5472|5471|5277
1757684100000|2025-09-12 13:35:00|5478|5477|5476|5475|5478|5477|5469|5468|5555
1757684400000|2025-09-12 13:40:00|5477|5476|5468|5467|5478|5476|5467|5466|4867
1757684700000|2025-09-12 13:45:00|5467|5466|5474|5472|5475|5473|5466|5465|2826
1757685000000|2025-09-12 13:50:00|5473|5473|5468|5467|5473|5473|5466|5465|5600
1757685300000|2025-09-12 13:55:00|5469|5468|5465|5464|5470|5469|5464|5463|3274
1757685600000|2025-09-12 14:00:00|5464|5463|5466|5465|5469|5467|5459|5458|6342
1757685900000|2025-09-12 14:05:00|5465|5464|5480|5478|5480|5479|5465|5464|2982
1757686200000|2025-09-12 14:10:00|5479|5479|5471|5469|5480|5479|5471|5469|3534
1757686500000|2025-09-12 14:15:00|5472|5470|5471|5469|5475|5474|5469|5468|2790
1757686800000|2025-09-12 14:20:00|5470|5470|5476|5475|5476|5475|5470|5468|3338
1757687100000|2025-09-12 14:25:00|5477|5476|5474|5472|5477|5476|5472|5471|1346
1757687400000|2025-09-12 14:30:00|5473|5473|5477|5476|5479|5478|5473|5471|2032
1757687700000|2025-09-12 14:35:00|5478|5477|5473|5472|5480|5478|5471|5470|2129
1757688000000|2025-09-12 14:40:00|5474|5473|5473|5472|5475|5473|5469|5468|1257
1757688300000|2025-09-12 14:45:00|5474|5473|5479|5478|5479|5478|5473|5472|3053
1757688600000|2025-09-12 14:50:00|5478|5476|5474|5472|5478|5477|5473|5472|1460
1757688900000|2025-09-12 14:55:00|5476|5473|5475|5473|5479|5478|5474|5473|2379
1757689200000|2025-09-12 15:00:00|5474|5471|5470|5469|5476|5475|5470|5469|1291
1757689500000|2025-09-12 15:05:00|5469|5468|5473|5472|5474|5473|5469|5468|1649
1757689800000|2025-09-12 15:10:00|5474|5473|5472|5471|5474|5473|5469|5468|1647
1757690100000|2025-09-12 15:15:00|5471|5470|5474|5473|5476|5475|5470|5469|1148
1757690400000|2025-09-12 15:20:00|5475|5474|5472|5471|5476|5475|5472|5471|4023
1757690700000|2025-09-12 15:25:00|5471|5470|5464|5462|5472|5471|5461|5460|4123
1757919600000|2025-09-15 07:00:00|5437|5436|5456|5454|5458|5457|5432|5430|5172
1757919900000|2025-09-15 07:05:00|5457|5456|5451|5449|5457|5456|5442|5441|3906
1757920200000|2025-09-15 07:10:00|5453|5451|5451|5450|5457|5455|5446|5444|2528
1757920500000|2025-09-15 07:15:00|5450|5449|5462|5460|5462|5460|5450|5448|1970
1757920800000|2025-09-15 07:20:00|5461|5459|5466|5465|5466|5465|5461|5459|885
1757921100000|2025-09-15 07:25:00|5467|5466|5462|5461|5467|5466|5461|5459|1017
1757921400000|2025-09-15 07:30:00|5460|5458|5459|5458|5464|5463|5454|5452|1758
1757921700000|2025-09-15 07:35:00|5461|5457|5457|5456|5464|5462|5453|5451|1192
1757922000000|2025-09-15 07:40:00|5455|5453|5448|5447|5455|5454|5445|5444|1049
1757922300000|2025-09-15 07:45:00|5449|5448|5458|5457|5459|5458|5449|5448|1670
1757922600000|2025-09-15 07:50:00|5459|5458|5459|5458|5460|5459|5458|5457|1887
1757922900000|2025-09-15 07:55:00|5458|5457|5459|5457|5460|5459|5456|5455|527
1757923200000|2025-09-15 08:00:00|5458|5456|5454|5452|5458|5457|5449|5447|1964
1757923500000|2025-09-15 08:05:00|5453|5453|5454|5452|5460|5458|5451|5450|1365
1757923800000|2025-09-15 08:10:00|5455|5453|5461|5460|5461|5460|5453|5452|949
1757924100000|2025-09-15 08:15:00|5460|5459|5458|5457|5460|5459|5458|5457|965
1757924400000|2025-09-15 08:20:00|5457|5456|5462|5461|5462|5461|5452|5451|1159
1757924700000|2025-09-15 08:25:00|5461|5460|5462|5460|5463|5462|5461|5459|726
1757925000000|2025-09-15 08:30:00|5461|5461|5455|5454|5461|5461|5454|5453|2705
1757925300000|2025-09-15 08:35:00|5456|5453|5454|5453|5460|5459|5453|5452|1096
1757925600000|2025-09-15 08:40:00|5455|5454|5454|5453|5456|5454|5454|5453|1147
1757925900000|2025-09-15 08:45:00|5455|5454|5458|5457|5460|5459|5454|5452|1155
1757926200000|2025-09-15 08:50:00|5460|5459|5453|5452|5461|5460|5452|5451|2072
1757926500000|2025-09-15 08:55:00|5452|5451|5456|5455|5457|5456|5452|5451|1166
1757926800000|2025-09-15 09:00:00|5455|5454|5457|5456|5459|5457|5454|5453|661
1757927100000|2025-09-15 09:05:00|5458|5457|5460|5459|5461|5459|5457|5456|400
1757927400000|2025-09-15 09:10:00|5459|5458|5460|5459|5462|5461|5459|5458|113
1757927700000|2025-09-15 09:15:00|5461|5460|5454|5453|5461|5460|5454|5453|1125
1757928000000|2025-09-15 09:20:00|5455|5454|5451|5450|5456|5454|5449|5448|1752
1757928300000|2025-09-15 09:25:00|5452|5451|5451|5450|5452|5451|5449|5448|1106
1757928600000|2025-09-15 09:30:00|5450|5449|5452|5451|5455|5454|5450|5449|1360
1757928900000|2025-09-15 09:35:00|5453|5452|5452|5451|5453|5452|5451|5450|331
1757929200000|2025-09-15 09:40:00|5453|5452|5454|5452|5454|5453|5452|5451|674
1757929500000|2025-09-15 09:45:00|5453|5451|5452|5451|5454|5452|5451|5450|1304
1757929800000|2025-09-15 09:50:00|5450|5449|5448|5447|5450|5449|5444|5442|1168
1757930100000|2025-09-15 09:55:00|5447|5446|5447|5446|5448|5447|5445|5444|1040
1757930400000|2025-09-15 10:00:00|5449|5448|5451|5449|5451|5449|5447|5445|992
1757930700000|2025-09-15 10:05:00|5450|5450|5450|5448|5452|5451|5449|5448|1254
1757931000000|2025-09-15 10:10:00|5449|5447|5447|5446|5449|5447|5445|5444|926
1757931300000|2025-09-15 10:15:00|5446|5445|5447|5446|5448|5447|5446|5445|502
1757931600000|2025-09-15 10:20:00|5446|5445|5449|5448|5449|5448|5446|5444|1047
1757931900000|2025-09-15 10:25:00|5450|5449|5452|5451|5452|5451|5445|5444|2174
1757932200000|2025-09-15 10:30:00|5454|5452|5458|5457|5460|5458|5453|5452|185
1757932500000|2025-09-15 10:35:00|5457|5456|5458|5457|5460|5459|5457|5456|814
1757932800000|2025-09-15 10:40:00|5457|5456|5455|5454|5457|5457|5453|5452|1136
1757933100000|2025-09-15 10:45:00|5456|5455|5458|5456|5459|5458|5455|5453|1614
1757933400000|2025-09-15 10:50:00|5460|5458|5463|5462|5464|5462|5460|5458|395
1757933700000|2025-09-15 10:55:00|5462|5461|5462|5461|5463|5461|5462|5461|22
1757934000000|2025-09-15 11:00:00|5463|5460|5459|5458|5463|5460|5457|5456|546
1757934300000|2025-09-15 11:05:00|5458|5457|5460|5459|5460|5459|5458|5457|694
1757934600000|2025-09-15 11:10:00|5459|5458|5452|5451|5459|5458|5452|5451|1132
1757934900000|2025-09-15 11:15:00|5453|5452|5448|5447|5453|5452|5445|5444|1200
1757935200000|2025-09-15 11:20:00|5449|5446|5448|5447|5451|5450|5447|5446|1000
1757935500000|2025-09-15 11:25:00|5447|5446|5446|5445|5447|5446|5445|5444|545
1757935800000|2025-09-15 11:30:00|5445|5444|5448|5446|5448|5446|5443|5442|1146
1757936100000|2025-09-15 11:35:00|5447|5447|5453|5451|5453|5452|5447|5447|371
1757936400000|2025-09-15 11:40:00|5452|5452|5455|5454|5456|5455|5452|5451|301
1757936700000|2025-09-15 11:45:00|5456|5455|5456|5455|5458|5456|5455|5454|548
1757937000000|2025-09-15 11:50:00|5457|5456|5461|5460|5461|5460|5456|5455|823
1757937300000|2025-09-15 11:55:00|5462|5459|5461|5460|5464|5463|5460|5459|779
1757937600000|2025-09-15 12:00:00|5462|5461|5469|5468|5470|5469|5460|5459|1027
1757937900000|2025-09-15 12:05:00|5470|5469|5467|5466|5474|5472|5467|5466|492
1757938200000|2025-09-15 12:10:00|5466|5465|5464|5463|5467|5466|5461|5460|1789
1757938500000|2025-09-15 12:15:00|5463|5462|5480|5479|5483|5482|5463|5462|13804
1757938800000|2025-09-15 12:20:00|5479|5478|5481|5480|5483|5481|5474|5472|2338
1757939100000|2025-09-15 12:25:00|5482|5481|5485|5483|5485|5484|5482|5481|453
1757939400000|2025-09-15 12:30:00|5484|5482|5490|5489|5490|5489|5480|5479|2881
1757939700000|2025-09-15 12:35:00|5489|5488|5487|5486|5491|5489|5487|5486|1760
1757940000000|2025-09-15 12:40:00|5489|5488|5492|5490|5499|5497|5489|5488|2847
1757940300000|2025-09-15 12:45:00|5491|5489|5491|5489|5492|5491|5489|5488|863
1757940600000|2025-09-15 12:50:00|5490|5488|5493|5491|5493|5492|5490|5488|1059
1757940900000|2025-09-15 12:55:00|5492|5492|5492|5491|5494|5493|5491|5490|1307
1757941200000|2025-09-15 13:00:00|5491|5490|5487|5486|5493|5492|5484|5483|2993
1757941500000|2025-09-15 13:05:00|5486|5485|5483|5482|5487|5485|5483|5482|1995
1757941800000|2025-09-15 13:10:00|5482|5481|5484|5483|5484|5483|5482|5480|526
1757942100000|2025-09-15 13:15:00|5483|5482|5480|5479|5483|5482|5479|5478|965
1757942400000|2025-09-15 13:20:00|5481|5480|5481|5480|5484|5482|5478|5477|1168
1757942700000|2025-09-15 13:25:00|5480|5479|5485|5484|5486|5484|5479|5478|1727
1757943000000|2025-09-15 13:30:00|5484|5483|5478|5477|5486|5485|5478|5476|6170
1757943300000|2025-09-15 13:35:00|5479|5478|5484|5483|5487|5485|5478|5477|3592
1757943600000|2025-09-15 13:40:00|5485|5484|5481|5480|5486|5484|5475|5474|3880
1757943900000|2025-09-15 13:45:00|5482|5481|5491|5489|5493|5492|5482|5481|2752
1757944200000|2025-09-15 13:50:00|5492|5490|5486|5485|5494|5493|5486|5485|2602
1757944500000|2025-09-15 13:55:00|5487|5486|5493|5492|5493|5492|5486|5485|2638
1757944800000|2025-09-15 14:00:00|5494|5493|5488|5487|5494|5493|5485|5484|2359
1757945100000|2025-09-15 14:05:00|5487|5486|5489|5487|5489|5488|5486|5485|1048
1757945400000|2025-09-15 14:10:00|5490|5488|5498|5497|5499|5498|5489|5487|1571
1757945700000|2025-09-15 14:15:00|5499|5498|5503|5502|5503|5502|5499|5498|4133
1757946000000|2025-09-15 14:20:00|5504|5503|5512|5511|5514|5513|5504|5503|1097
1757946300000|2025-09-15 14:25:00|5513|5510|5520|5519|5521|5520|5511|5509|3931
1757946600000|2025-09-15 14:30:00|5519|5517|5517|5515|5524|5522|5516|5515|5662
1757946900000|2025-09-15 14:35:00|5516|5516|5520|5519|5523|5522|5515|5514|3270
1757947200000|2025-09-15 14:40:00|5519|5518|5527|5525|5527|5525|5519|5517|12207
1757947500000|2025-09-15 14:45:00|5526|5524|5517|5516|5527|5526|5516|5515|5645
1757947800000|2025-09-15 14:50:00|5515|5515|5519|5517|5520|5518|5512|5511|3213
1757948100000|2025-09-15 14:55:00|5520|5518|5525|5524|5527|5526|5520|5518|8382
1757948400000|2025-09-15 15:00:00|5527|5526|5525|5524|5529|5528|5524|5522|5552
1757948700000|2025-09-15 15:05:00|5523|5522|5519|5517|5523|5522|5513|5512|4509
1757949000000|2025-09-15 15:10:00|5518|5518|5520|5519|5520|5519|5517|5516|6547
1757949300000|2025-09-15 15:15:00|5521|5520|5532|5530|5534|5532|5521|5520|11669
1757949600000|2025-09-15 15:20:00|5530|5529|5540|5539|5543|5542|5530|5529|11758
1757949900000|2025-09-15 15:25:00|5542|5540|5546|5544|5550|5549|5542|5540|20289
1758006000000|2025-09-16 07:00:00|5578|5574|5552|5549|5581|5578|5552|5549|5805
1758006300000|2025-09-16 07:05:00|5549|5547|5541|5539|5557|5554|5538|5536|6577
1758006600000|2025-09-16 07:10:00|5540|5538|5541|5540|5547|5545|5533|5531|8536
1758006900000|2025-09-16 07:15:00|5544|5542|5526|5525|5544|5543|5525|5524|4323
1758007200000|2025-09-16 07:20:00|5527|5526|5530|5528|5536|5535|5527|5526|4723
1758007500000|2025-09-16 07:25:00|5529|5527|5533|5532|5537|5535|5526|5525|4236
1758007800000|2025-09-16 07:30:00|5534|5533|5534|5533|5540|5539|5533|5532|5236
1758008100000|2025-09-16 07:35:00|5533|5532|5530|5529|5536|5534|5528|5527|5552
1758008400000|2025-09-16 07:40:00|5529|5528|5525|5524|5529|5528|5523|5522|4635
1758008700000|2025-09-16 07:45:00|5524|5522|5523|5522|5526|5525|5515|5514|3022
1758009000000|2025-09-16 07:50:00|5524|5523|5517|5516|5525|5524|5515|5513|2623
1758009300000|2025-09-16 07:55:00|5518|5517|5503|5502|5518|5517|5499|5497|4678
1758009600000|2025-09-16 08:00:00|5504|5503|5513|5512|5514|5513|5500|5499|4615
1758009900000|2025-09-16 08:05:00|5512|5511|5513|5512|5516|5515|5510|5509|2612
1758010200000|2025-09-16 08:10:00|5514|5513|5524|5523|5524|5523|5513|5512|1247
1758010500000|2025-09-16 08:15:00|5523|5522|5514|5513|5524|5522|5514|5513|2833
1758010800000|2025-09-16 08:20:00|5513|5512|5502|5501|5514|5512|5502|5501|4508
1758011100000|2025-09-16 08:25:00|5500|5500|5503|5502|5505|5504|5500|5499|2440
1758011400000|2025-09-16 08:30:00|5502|5500|5507|5505|5507|5506|5501|5500|1516
1758011700000|2025-09-16 08:35:00|5506|5506|5517|5515|5520|5519|5506|5506|4458
1758012000000|2025-09-16 08:40:00|5516|5514|5518|5516|5518|5517|5512|5511|1041
1758012300000|2025-09-16 08:45:00|5517|5517|5521|5519|5521|5520|5514|5513|1967
1758012600000|2025-09-16 08:50:00|5522|5521|5515|5514|5523|5521|5514|5513|2491
1758012900000|2025-09-16 08:55:00|5514|5513|5515|5514|5517|5516|5514|5512|4587
1758013200000|2025-09-16 09:00:00|5514|5513|5518|5516|5518|5516|5514|5512|6751
1758013500000|2025-09-16 09:05:00|5517|5515|5525|5523|5526|5525|5517|5515|3153
1758013800000|2025-09-16 09:10:00|5523|5521|5519|5517|5526|5524|5519|5517|6237
1758014100000|2025-09-16 09:15:00|5518|5515|5510|5508|5518|5515|5504|5502|2790
1758014400000|2025-09-16 09:20:00|5509|5509|5513|5512|5518|5516|5507|5506|1275
1758014700000|2025-09-16 09:25:00|5514|5511|5509|5507|5514|5512|5508|5506|1943
1758015000000|2025-09-16 09:30:00|5508|5502|5507|5506|5509|5507|5504|5502|2215
1758015300000|2025-09-16 09:35:00|5506|5505|5506|5505|5506|5505|5503|5502|1619
1758015600000|2025-09-16 09:40:00|5507|5506|5508|5507|5510|5509|5507|5506|1286
1758015900000|2025-09-16 09:45:00|5507|5506|5504|5503|5507|5506|5501|5499|1558
1758016200000|2025-09-16 09:50:00|5505|5504|5507|5506|5510|5509|5504|5503|1005
1758016500000|2025-09-16 09:55:00|5506|5505|5498|5497|5506|5505|5497|5495|2157
1758016800000|2025-09-16 10:00:00|5499|5498|5505|5503|5506|5504|5499|5498|2874
1758017100000|2025-09-16 10:05:00|5504|5504|5508|5507|5509|5508|5504|5504|979
1758017400000|2025-09-16 10:10:00|5506|5505|5512|5511|5513|5512|5505|5504|2225
1758017700000|2025-09-16 10:15:00|5513|5512|5513|5512|5517|5515|5512|5511|1069
1758018000000|2025-09-16 10:20:00|5512|5511|5514|5513|5517|5516|5512|5511|997
1758018300000|2025-09-16 10:25:00|5513|5512|5515|5514|5517|5516|5511|5510|2190
1758018600000|2025-09-16 10:30:00|5514|5513|5519|5518|5521|5520|5513|5512|2257
1758018900000|2025-09-16 10:35:00|5520|5519|5525|5524|5527|5526|5520|5519|1655
1758019200000|2025-09-16 10:40:00|5526|5525|5525|5524|5526|5525|5524|5522|2914
1758019500000|2025-09-16 10:45:00|5526|5525|5524|5523|5527|5526|5523|5521|3828
1758019800000|2025-09-16 10:50:00|5525|5524|5524|5523|5526|5525|5524|5523|1697
1758020100000|2025-09-16 10:55:00|5525|5524|5527|5525|5527|5526|5524|5523|1190
1758020400000|2025-09-16 11:00:00|5524|5526|5523|5522|5524|5526|5516|5515|3099
1758020700000|2025-09-16 11:05:00|5525|5524|5524|5523|5527|5526|5523|5522|1098
1758021000000|2025-09-16 11:10:00|5525|5524|5525|5524|5527|5526|5525|5523|413
1758021300000|2025-09-16 11:15:00|5523|5523|5520|5519|5523|5524|5519|5518|1081
1758021600000|2025-09-16 11:20:00|5522|5521|5525|5524|5526|5525|5522|5520|434
1758021900000|2025-09-16 11:25:00|5526|5525|5523|5522|5526|5525|5523|5522|1071
1758022200000|2025-09-16 11:30:00|5524|5521|5522|5521|5524|5523|5522|5521|636
1758022500000|2025-09-16 11:35:00|5523|5520|5521|5520|5523|5522|5521|5520|475
1758022800000|2025-09-16 11:40:00|5523|5521|5522|5521|5525|5524|5522|5521|864
1758023100000|2025-09-16 11:45:00|5523|5522|5521|5520|5524|5523|5520|5518|1252
1758023400000|2025-09-16 11:50:00|5522|5519|5521|5520|5522|5521|5520|5519|236
1758023700000|2025-09-16 11:55:00|5519|5518|5520|5518|5524|5523|5518|5516|1206
1758024000000|2025-09-16 12:00:00|5521|5519|5517|5516|5522|5521|5517|5516|1796
1758024300000|2025-09-16 12:05:00|5518|5515|5519|5518|5523|5521|5517|5515|960
1758024600000|2025-09-16 12:10:00|5520|5519|5521|5520|5523|5521|5517|5516|662
1758024900000|2025-09-16 12:15:00|5520|5518|5517|5516|5522|5520|5517|5516|696
1758025200000|2025-09-16 12:20:00|5516|5515|5516|5515|5517|5516|5514|5513|518
1758025500000|2025-09-16 12:25:00|5517|5516|5519|5518|5520|5519|5516|5515|1102
1758025800000|2025-09-16 12:30:00|5520|5517|5519|5518|5520|5519|5517|5515|1186
1758026100000|2025-09-16 12:35:00|5520|5519|5518|5517|5522|5521|5518|5517|1431
1758026400000|2025-09-16 12:40:00|5517|5515|5519|5518|5520|5518|5517|5515|607
1758026700000|2025-09-16 12:45:00|5520|5519|5518|5517|5521|5519|5516|5515|1124
1758027000000|2025-09-16 12:50:00|5517|5516|5512|5511|5518|5517|5512|5511|2159
1758027300000|2025-09-16 12:55:00|5511|5510|5502|5501|5512|5511|5497|5496|3462
1758027600000|2025-09-16 13:00:00|5501|5500|5496|5494|5503|5502|5495|5494|2090
1758027900000|2025-09-16 13:05:00|5495|5493|5492|5491|5496|5494|5490|5489|1430
1758028200000|2025-09-16 13:10:00|5494|5493|5495|5494|5495|5494|5492|5491|438
1758028500000|2025-09-16 13:15:00|5496|5493|5498|5497|5500|5499|5494|5493|1317
1758028800000|2025-09-16 13:20:00|5499|5498|5497|5496|5500|5499|5497|5496|379
1758029100000|2025-09-16 13:25:00|5496|5495|5492|5491|5496|5495|5492|5491|1227
1758029400000|2025-09-16 13:30:00|5494|5493|5493|5492|5495|5494|5490|5489|2092
1758029700000|2025-09-16 13:35:00|5487|5485|5489|5488|5494|5492|5484|5483|3899
1758030000000|2025-09-16 13:40:00|5488|5487|5489|5488|5493|5492|5486|5485|2119
1758030300000|2025-09-16 13:45:00|5488|5487|5487|5486|5490|5489|5485|5484|3782
1758030600000|2025-09-16 13:50:00|5486|5485|5480|5479|5486|5485|5476|5475|2912
1758030900000|2025-09-16 13:55:00|5479|5478|5470|5469|5479|5478|5468|5466|2594
1758031200000|2025-09-16 14:00:00|5469|5467|5469|5467|5470|5469|5464|5463|3907
1758031500000|2025-09-16 14:05:00|5468|5468|5467|5466|5472|5471|5467|5466|2041
1758031800000|2025-09-16 14:10:00|5466|5465|5469|5467|5471|5470|5466|5465|1724
1758032100000|2025-09-16 14:15:00|5468|5468|5472|5471|5476|5474|5468|5467|4659
1758032400000|2025-09-16 14:20:00|5471|5470|5477|5475|5479|5478|5471|5470|1627
1758032700000|2025-09-16 14:25:00|5478|5476|5469|5467|5478|5476|5468|5466|3248
1758033000000|2025-09-16 14:30:00|5467|5466|5474|5473|5475|5474|5463|5461|2571
1758033300000|2025-09-16 14:35:00|5476|5474|5480|5479|5488|5487|5475|5474|3626
1758033600000|2025-09-16 14:40:00|5481|5480|5484|5483|5491|5489|5481|5480|2045
1758033900000|2025-09-16 14:45:00|5483|5482|5480|5478|5484|5483|5479|5478|2982
1758034200000|2025-09-16 14:50:00|5481|5479|5485|5483|5485|5483|5479|5478|2973
1758034500000|2025-09-16 14:55:00|5484|5484|5476|5475|5484|5484|5476|5475|1774
1758034800000|2025-09-16 15:00:00|5475|5474|5467|5466|5475|5474|5467|5465|4210
1758035100000|2025-09-16 15:05:00|5468|5467|5466|5464|5469|5467|5461|5460|5862
1758035400000|2025-09-16 15:10:00|5465|5465|5463|5462|5469|5468|5462|5461|2957
1758035700000|2025-09-16 15:15:00|5464|5463|5463|5462|5467|5466|5458|5457|3661
1758036000000|2025-09-16 15:20:00|5464|5461|5463|5461|5466|5465|5460|5459|2521
1758036300000|2025-09-16 15:25:00|5462|5460|5463|5462|5464|5462|5456|5455|2705
1758092400000|2025-09-17 07:00:00|5560|5558|5558|5555|5567|5564|5545|5544|4411
1758092700000|2025-09-17 07:05:00|5557|5553|5591|5590|5592|5590|5554|5552|6619
1758093000000|2025-09-17 07:10:00|5589|5588|5578|5577|5595|5594|5571|5570|8010
1758093300000|2025-09-17 07:15:00|5580|5576|5566|5565|5584|5582|5564|5563|4404
1758093600000|2025-09-17 07:20:00|5570|5568|5588|5586|5590|5588|5569|5568|2975
1758093900000|2025-09-17 07:25:00|5587|5587|5566|5565|5588|5587|5566|5565|5001
1758094200000|2025-09-17 07:30:00|5565|5564|5564|5563|5569|5568|5563|5562|2668
1758094500000|2025-09-17 07:35:00|5563|5562|5564|5563|5574|5573|5563|5562|1112
1758094800000|2025-09-17 07:40:00|5563|5562|5557|5556|5566|5565|5557|5556|1226
1758095100000|2025-09-17 07:45:00|5556|5555|5555|5554|5559|5558|5553|5551|1544
1758095400000|2025-09-17 07:50:00|5556|5555|5555|5553|5557|5556|5553|5552|1035
1758095700000|2025-09-17 07:55:00|5554|5552|5560|5559|5564|5562|5553|5552|1914
1758096000000|2025-09-17 08:00:00|5559|5558|5554|5553|5559|5558|5554|5553|1456
1758096300000|2025-09-17 08:05:00|5553|5552|5540|5539|5553|5552|5540|5539|3444
1758096600000|2025-09-17 08:10:00|5541|5540|5546|5545|5548|5547|5541|5540|1432
1758096900000|2025-09-17 08:15:00|5547|5544|5553|5552|5555|5554|5546|5544|1849
1758097200000|2025-09-17 08:20:00|5552|5551|5554|5552|5557|5556|5548|5547|1733
1758097500000|2025-09-17 08:25:00|5555|5553|5558|5556|5558|5557|5555|5553|1500
1758097800000|2025-09-17 08:30:00|5557|5557|5568|5567|5568|5567|5557|5557|3122
1758098100000|2025-09-17 08:35:00|5569|5566|5565|5564|5569|5568|5561|5560|3483
1758098400000|2025-09-17 08:40:00|5566|5565|5566|5565|5566|5565|5559|5558|1858
1758098700000|2025-09-17 08:45:00|5565|5563|5564|5563|5566|5565|5558|5557|4267
1758099000000|2025-09-17 08:50:00|5563|5561|5557|5556|5564|5563|5556|5555|1459
1758099300000|2025-09-17 08:55:00|5556|5555|5565|5564|5565|5564|5556|5555|3416
1758099600000|2025-09-17 09:00:00|5563|5562|5568|5567|5570|5568|5562|5561|1650
1758099900000|2025-09-17 09:05:00|5569|5568|5580|5579|5581|5580|5569|5568|1279
1758100200000|2025-09-17 09:10:00|5581|5580|5583|5582|5586|5585|5578|5577|1801
1758100500000|2025-09-17 09:15:00|5582|5581|5582|5581|5583|5581|5578|5577|2412
1758100800000|2025-09-17 09:20:00|5583|5580|5588|5587|5588|5587|5581|5580|1301
1758101100000|2025-09-17 09:25:00|5589|5588|5588|5587|5592|5591|5586|5585|809
1758101400000|2025-09-17 09:30:00|5587|5586|5589|5588|5590|5588|5583|5582|897
1758101700000|2025-09-17 09:35:00|5590|5587|5589|5588|5592|5590|5587|5586|980
1758102000000|2025-09-17 09:40:00|5590|5589|5590|5589|5594|5593|5589|5588|1765
1758102300000|2025-09-17 09:45:00|5589|5588|5593|5591|5594|5593|5588|5587|808
1758102600000|2025-09-17 09:50:00|5592|5590|5598|5597|5601|5600|5591|5590|2128
1758102900000|2025-09-17 09:55:00|5597|5596|5603|5602|5603|5602|5597|5596|1789
1758103200000|2025-09-17 10:00:00|5602|5601|5600|5599|5603|5602|5599|5598|2074
1758103500000|2025-09-17 10:05:00|5602|5600|5601|5600|5606|5605|5599|5598|4212
1758103800000|2025-09-17 10:10:00|5603|5602|5598|5597|5603|5602|5596|5595|3784
1758104100000|2025-09-17 10:15:00|5597|5596|5593|5592|5597|5596|5590|5589|1913
1758104400000|2025-09-17 10:20:00|5594|5593|5591|5590|5596|5594|5591|5590|1097
1758104700000|2025-09-17 10:25:00|5592|5591|5603|5601|5606|5605|5592|5591|5448
1758105000000|2025-09-17 10:30:00|5602|5602|5608|5607|5609|5607|5602|5601|1718
1758105300000|2025-09-17 10:35:00|5609|5608|5616|5614|5616|5614|5603|5602|1114
1758105600000|2025-09-17 10:40:00|5615|5615|5608|5607|5616|5615|5607|5606|2363
1758105900000|2025-09-17 10:45:00|5609|5608|5597|5596|5609|5608|5597|5596|2941
1758106200000|2025-09-17 10:50:00|5596|5595|5601|5600|5604|5603|5591|5590|2239
1758106500000|2025-09-17 10:55:00|5600|5599|5595|5594|5602|5601|5594|5593|1490
1758106800000|2025-09-17 11:00:00|5596|5593|5575|5574|5596|5595|5575|5574|5781
1758107100000|2025-09-17 11:05:00|5576|5575|5579|5578|5579|5578|5567|5566|3458
1758107400000|2025-09-17 11:10:00|5578|5577|5579|5578|5579|5578|5574|5573|1136
1758107700000|2025-09-17 11:15:00|5580|5579|5581|5580|5581|5580|5574|5573|3771
1758108000000|2025-09-17 11:20:00|5582|5579|5580|5579|5582|5581|5580|5579|1267
1758108300000|2025-09-17 11:25:00|5579|5578|5583|5582|5583|5582|5579|5578|463
1758108600000|2025-09-17 11:30:00|5582|5581|5583|5582|5585|5584|5582|5581|1638
1758108900000|2025-09-17 11:35:00|5582|5581|5584|5583|5584|5583|5580|5579|1468
1758109200000|2025-09-17 11:40:00|5585|5584|5579|5578|5585|5584|5579|5578|962
1758109500000|2025-09-17 11:45:00|5580|5577|5585|5584|5585|5584|5578|5577|1046
1758109800000|2025-09-17 11:50:00|5587|5585|5594|5593|5594|5593|5585|5584|2671
1758110100000|2025-09-17 11:55:00|5595|5594|5597|5595|5598|5597|5595|5594|1717
1758110400000|2025-09-17 12:00:00|5596|5594|5599|5597|5601|5600|5595|5594|1449
1758110700000|2025-09-17 12:05:00|5598|5596|5596|5595|5598|5596|5593|5592|1046
1758111000000|2025-09-17 12:10:00|5597|5596|5596|5595|5599|5598|5594|5593|6055
1758111300000|2025-09-17 12:15:00|5595|5594|5600|5599|5600|5599|5595|5594|3698
1758111600000|2025-09-17 12:20:00|5599|5598|5604|5603|5605|5603|5599|5598|1153
1758111900000|2025-09-17 12:25:00|5605|5602|5603|5601|5605|5603|5602|5601|459
1758112200000|2025-09-17 12:30:00|5604|5602|5601|5600|5606|5604|5599|5598|1559
1758112500000|2025-09-17 12:35:00|5602|5601|5592|5591|5602|5601|5591|5590|2431
1758112800000|2025-09-17 12:40:00|5593|5590|5592|5590|5593|5592|5591|5590|491
1758113100000|2025-09-17 12:45:00|5591|5589|5595|5594|5595|5594|5590|5589|1949
1758113400000|2025-09-17 12:50:00|5596|5595|5602|5601|5604|5603|5596|5595|1155
1758113700000|2025-09-17 12:55:00|5601|5600|5600|5599|5603|5602|5600|5599|2158
1758114000000|2025-09-17 13:00:00|5601|5600|5614|5613|5616|5614|5601|5600|4945
1758114300000|2025-09-17 13:05:00|5615|5614|5627|5626|5628|5627|5615|5614|4050
1758114600000|2025-09-17 13:10:00|5626|5625|5625|5624|5626|5625|5621|5620|3454
1758114900000|2025-09-17 13:15:00|5626|5625|5625|5624|5626|5625|5622|5621|3242
1758115200000|2025-09-17 13:20:00|5626|5625|5623|5622|5626|5625|5622|5621|701
1758115500000|2025-09-17 13:25:00|5622|5621|5626|5625|5627|5626|5618|5617|1292
1758115800000|2025-09-17 13:30:00|5625|5623|5622|5621|5628|5627|5614|5613|4785
1758116100000|2025-09-17 13:35:00|5624|5623|5625|5624|5628|5627|5619|5618|3259
1758116400000|2025-09-17 13:40:00|5626|5625|5621|5620|5628|5627|5620|5619|4043
1758116700000|2025-09-17 13:45:00|5620|5619|5626|5625|5628|5627|5620|5619|4108
1758117000000|2025-09-17 13:50:00|5625|5624|5621|5620|5627|5626|5619|5618|4333
1758117300000|2025-09-17 13:55:00|5622|5621|5625|5624|5626|5625|5619|5618|2146
1758117600000|2025-09-17 14:00:00|5624|5622|5628|5627|5629|5628|5622|5621|2622
1758117900000|2025-09-17 14:05:00|5626|5626|5632|5631|5633|5631|5624|5623|2763
1758118200000|2025-09-17 14:10:00|5630|5629|5630|5629|5633|5632|5628|5627|4895
1758118500000|2025-09-17 14:15:00|5631|5630|5632|5630|5636|5635|5631|5629|2910
1758118800000|2025-09-17 14:20:00|5633|5631|5622|5621|5633|5632|5622|5621|3368
1758119100000|2025-09-17 14:25:00|5621|5620|5616|5615|5622|5620|5615|5614|2449
1758119400000|2025-09-17 14:30:00|5617|5616|5620|5619|5625|5623|5615|5614|4045
1758119700000|2025-09-17 14:35:00|5621|5620|5616|5615|5624|5623|5616|5615|3253
1758120000000|2025-09-17 14:40:00|5617|5616|5622|5621|5626|5624|5616|5615|5098
1758120300000|2025-09-17 14:45:00|5623|5622|5620|5619|5624|5622|5618|5617|2310
1758120600000|2025-09-17 14:50:00|5619|5618|5621|5620|5621|5620|5618|5617|779
1758120900000|2025-09-17 14:55:00|5622|5621|5615|5614|5625|5623|5615|5614|2150
1758121200000|2025-09-17 15:00:00|5616|5612|5613|5612|5616|5614|5612|5611|3249
1758121500000|2025-09-17 15:05:00|5612|5611|5613|5612|5616|5615|5612|5611|1456
1758121800000|2025-09-17 15:10:00|5612|5611|5616|5615|5618|5616|5610|5609|4315
1758122100000|2025-09-17 15:15:00|5617|5616|5630|5628|5630|5628|5617|5616|4554
1758122400000|2025-09-17 15:20:00|5631|5629|5628|5626|5634|5633|5626|5625|5761
1758122700000|2025-09-17 15:25:00|5625|5624|5631|5630|5632|5631|5624|5623|5024
1758178800000|2025-09-18 07:00:00|5539|5534|5550|5547|5550|5548|5525|5522|16602
1758179100000|2025-09-18 07:05:00|5549|5550|5571|5569|5576|5575|5549|5547|16721
1758179400000|2025-09-18 07:10:00|5573|5571|5592|5590|5593|5591|5570|5569|10081
1758179700000|2025-09-18 07:15:00|5590|5588|5606|5604|5606|5604|5582|5580|6827
1758180000000|2025-09-18 07:20:00|5605|5606|5602|5601|5615|5614|5600|5598|5641
1758180300000|2025-09-18 07:25:00|5601|5600|5606|5605|5611|5610|5599|5598|3176
1758180600000|2025-09-18 07:30:00|5605|5604|5605|5604|5609|5607|5601|5599|4388
1758180900000|2025-09-18 07:35:00|5606|5605|5582|5580|5606|5605|5582|5580|5964
1758181200000|2025-09-18 07:40:00|5581|5579|5572|5571|5584|5583|5568|5567|7763
1758181500000|2025-09-18 07:45:00|5570|5569|5575|5574|5575|5574|5566|5565|6138
1758181800000|2025-09-18 07:50:00|5576|5575|5579|5577|5581|5580|5575|5574|3960
1758182100000|2025-09-18 07:55:00|5578|5576|5586|5585|5587|5586|5574|5573|2898
1758182400000|2025-09-18 08:00:00|5587|5586|5584|5583|5587|5586|5573|5572|3067
1758182700000|2025-09-18 08:05:00|5583|5582|5577|5575|5583|5582|5571|5569|3658
1758183000000|2025-09-18 08:10:00|5576|5576|5600|5598|5600|5599|5576|5576|3485
1758183300000|2025-09-18 08:15:00|5599|5599|5583|5582|5599|5599|5583|5582|3058
1758183600000|2025-09-18 08:20:00|5582|5581|5588|5586|5593|5592|5582|5581|5139
1758183900000|2025-09-18 08:25:00|5587|5585|5584|5583|5590|5588|5581|5580|4027
1758184200000|2025-09-18 08:30:00|5583|5582|5586|5584|5588|5587|5582|5581|4812
1758184500000|2025-09-18 08:35:00|5584|5582|5571|5570|5584|5582|5569|5568|4085
1758184800000|2025-09-18 08:40:00|5570|5569|5570|5569|5576|5574|5569|5568|10937
1758185100000|2025-09-18 08:45:00|5571|5570|5571|5570|5576|5574|5570|5569|5003
1758185400000|2025-09-18 08:50:00|5570|5569|5572|5570|5573|5572|5566|5565|10027
1758185700000|2025-09-18 08:55:00|5571|5569|5572|5570|5575|5573|5569|5568|1846
1758186000000|2025-09-18 09:00:00|5571|5569|5570|5568|5571|5570|5568|5567|4671
1758186300000|2025-09-18 09:05:00|5569|5569|5571|5570|5573|5572|5568|5567|2240
1758186600000|2025-09-18 09:10:00|5572|5571|5574|5573|5578|5577|5570|5569|1844
1758186900000|2025-09-18 09:15:00|5575|5574|5572|5571|5576|5575|5572|5571|2346
1758187200000|2025-09-18 09:20:00|5573|5572|5577|5576|5579|5578|5572|5571|2828
1758187500000|2025-09-18 09:25:00|5578|5577|5577|5576|5580|5579|5577|5576|1184
1758187800000|2025-09-18 09:30:00|5578|5577|5564|5563|5579|5578|5561|5560|5921
1758188100000|2025-09-18 09:35:00|5563|5562|5564|5563|5567|5566|5560|5559|1650
1758188400000|2025-09-18 09:40:00|5563|5562|5559|5557|5564|5563|5557|5556|2505
1758188700000|2025-09-18 09:45:00|5560|5558|5558|5557|5563|5562|5558|5557|1430
1758189000000|2025-09-18 09:50:00|5559|5558|5557|5556|5563|5562|5557|5556|4378
1758189300000|2025-09-18 09:55:00|5556|5555|5556|5555|5558|5557|5555|5554|2067
1758189600000|2025-09-18 10:00:00|5557|5556|5561|5560|5562|5561|5545|5544|3589
1758189900000|2025-09-18 10:05:00|5562|5561|5577|5576|5577|5576|5562|5561|4113
1758190200000|2025-09-18 10:10:00|5578|5577|5589|5588|5589|5588|5576|5574|3364
1758190500000|2025-09-18 10:15:00|5592|5591|5593|5592|5594|5593|5582|5581|3208
1758190800000|2025-09-18 10:20:00|5594|5593|5598|5597|5599|5598|5594|5592|625
1758191100000|2025-09-18 10:25:00|5599|5598|5605|5604|5606|5605|5599|5598|1527
1758191400000|2025-09-18 10:30:00|5606|5605|5598|5596|5606|5605|5597|5596|1609
1758191700000|2025-09-18 10:35:00|5597|5597|5599|5598|5603|5602|5596|5594|1286
1758192000000|2025-09-18 10:40:00|5598|5597|5622|5621|5622|5621|5598|5597|1655
1758192300000|2025-09-18 10:45:00|5623|5622|5628|5626|5628|5626|5622|5620|5021
1758192600000|2025-09-18 10:50:00|5626|5627|5622|5621|5635|5634|5622|5621|3076
1758192900000|2025-09-18 10:55:00|5621|5620|5626|5624|5627|5626|5618|5617|2248
1758193200000|2025-09-18 11:00:00|5625|5622|5622|5621|5630|5629|5620|5619|6545
1758193500000|2025-09-18 11:05:00|5623|5619|5625|5623|5626|5625|5619|5618|3294
1758193800000|2025-09-18 11:10:00|5624|5624|5620|5618|5625|5624|5617|5616|2326
1758194100000|2025-09-18 11:15:00|5622|5619|5620|5619|5624|5622|5617|5615|4138
1758194400000|2025-09-18 11:20:00|5621|5618|5618|5616|5622|5621|5617|5616|2454
1758194700000|2025-09-18 11:25:00|5617|5617|5617|5616|5620|5618|5617|5615|2274
1758195000000|2025-09-18 11:30:00|5619|5618|5628|5626|5628|5626|5618|5617|715
1758195300000|2025-09-18 11:35:00|5626|5627|5631|5630|5631|5630|5623|5622|2235
1758195600000|2025-09-18 11:40:00|5630|5629|5633|5632|5633|5632|5628|5627|1524
1758195900000|2025-09-18 11:45:00|5634|5633|5634|5633|5635|5634|5629|5628|1398
1758196200000|2025-09-18 11:50:00|5635|5634|5641|5640|5641|5640|5635|5633|1538
1758196500000|2025-09-18 11:55:00|5640|5639|5645|5643|5646|5645|5640|5639|1350
1758196800000|2025-09-18 12:00:00|5644|5642|5641|5640|5648|5646|5641|5640|2365
1758197100000|2025-09-18 12:05:00|5642|5641|5641|5640|5643|5642|5640|5639|1486
1758197400000|2025-09-18 12:10:00|5640|5639|5640|5639|5642|5641|5639|5638|2246
1758197700000|2025-09-18 12:15:00|5639|5638|5640|5639|5642|5641|5639|5638|2715
1758198000000|2025-09-18 12:20:00|5639|5638|5651|5650|5652|5651|5639|5638|1286
1758198300000|2025-09-18 12:25:00|5652|5649|5650|5647|5653|5652|5649|5647|2418
1758198600000|2025-09-18 12:30:00|5648|5646|5648|5647|5650|5648|5645|5644|2132
1758198900000|2025-09-18 12:35:00|5649|5646|5643|5642|5650|5649|5640|5639|6655
1758199200000|2025-09-18 12:40:00|5644|5643|5646|5645|5648|5647|5643|5642|1262
1758199500000|2025-09-18 12:45:00|5645|5644|5647|5646|5648|5647|5644|5643|2554
1758199800000|2025-09-18 12:50:00|5646|5645|5648|5647|5649|5648|5641|5639|1857
1758200100000|2025-09-18 12:55:00|5647|5646|5646|5645|5647|5646|5645|5644|2336
1758200400000|2025-09-18 13:00:00|5645|5644|5645|5644|5650|5649|5644|5643|2850
1758200700000|2025-09-18 13:05:00|5646|5645|5643|5641|5646|5645|5641|5640|1595
1758201000000|2025-09-18 13:10:00|5640|5642|5635|5634|5642|5642|5633|5632|1695
1758201300000|2025-09-18 13:15:00|5638|5637|5640|5639|5642|5641|5638|5637|3042
1758201600000|2025-09-18 13:20:00|5639|5638|5643|5642|5648|5647|5637|5636|2664
1758201900000|2025-09-18 13:25:00|5642|5641|5639|5638|5643|5642|5637|5635|2386
1758202200000|2025-09-18 13:30:00|5638|5637|5621|5620|5650|5649|5620|5619|7127
1758202500000|2025-09-18 13:35:00|5622|5621|5624|5623|5642|5640|5622|5621|6717
1758202800000|2025-09-18 13:40:00|5625|5624|5623|5622|5630|5629|5617|5616|4529
1758203100000|2025-09-18 13:45:00|5622|5621|5632|5631|5632|5631|5620|5619|4640
1758203400000|2025-09-18 13:50:00|5633|5632|5641|5640|5646|5645|5631|5630|5305
1758203700000|2025-09-18 13:55:00|5642|5639|5660|5659|5660|5659|5638|5636|3653
1758204000000|2025-09-18 14:00:00|5661|5660|5670|5669|5671|5670|5661|5660|3130
1758204300000|2025-09-18 14:05:00|5671|5670|5674|5673|5683|5682|5667|5666|5116
1758204600000|2025-09-18 14:10:00|5676|5675|5678|5677|5681|5680|5673|5671|4214
1758204900000|2025-09-18 14:15:00|5679|5678|5694|5693|5695|5694|5679|5678|3278
1758205200000|2025-09-18 14:20:00|5695|5694|5692|5691|5695|5694|5688|5687|6974
1758205500000|2025-09-18 14:25:00|5693|5692|5683|5681|5697|5695|5682|5681|6463
1758205800000|2025-09-18 14:30:00|5682|5682|5679|5678|5685|5683|5676|5675|2785
1758206100000|2025-09-18 14:35:00|5678|5677|5662|5661|5679|5677|5661|5660|4844
1758206400000|2025-09-18 14:40:00|5663|5662|5653|5652|5668|5667|5651|5650|9025
1758206700000|2025-09-18 14:45:00|5650|5649|5657|5656|5658|5657|5647|5645|4838
1758207000000|2025-09-18 14:50:00|5656|5655|5657|5656|5657|5656|5655|5654|1536
1758207300000|2025-09-18 14:55:00|5658|5657|5661|5659|5661|5660|5656|5655|2172
1758207600000|2025-09-18 15:00:00|5662|5660|5658|5657|5669|5667|5658|5657|2696
1758207900000|2025-09-18 15:05:00|5659|5658|5663|5661|5665|5664|5655|5653|2025
1758208200000|2025-09-18 15:10:00|5664|5662|5658|5657|5664|5663|5656|5655|2800
1758208500000|2025-09-18 15:15:00|5659|5658|5664|5662|5667|5666|5657|5656|3177
1758208800000|2025-09-18 15:20:00|5663|5663|5655|5654|5663|5663|5655|5653|3898
1758209100000|2025-09-18 15:25:00|5656|5655|5655|5654|5658|5657|5654|5653|5793
1758265200000|2025-09-19 07:00:00|5676|5673|5652|5649|5679|5674|5652|5649|2429
1758265500000|2025-09-19 07:05:00|5651|5646|5666|5663|5668|5666|5646|5642|870
1758265800000|2025-09-19 07:10:00|5665|5662|5674|5671|5676|5674|5663|5662|1882
1758266100000|2025-09-19 07:15:00|5672|5669|5681|5680|5683|5680|5667|5666|2662
1758266400000|2025-09-19 07:20:00|5683|5681|5695|5692|5695|5692|5681|5680|3254
1758266700000|2025-09-19 07:25:00|5694|5693|5689|5686|5695|5693|5681|5680|2802
1758267000000|2025-09-19 07:30:00|5686|5685|5686|5684|5688|5687|5681|5680|1934
1758267300000|2025-09-19 07:35:00|5687|5685|5684|5682|5687|5685|5680|5679|2089
1758267600000|2025-09-19 07:40:00|5683|5683|5680|5678|5687|5685|5680|5678|1304
1758267900000|2025-09-19 07:45:00|5679|5679|5696|5695|5696|5695|5679|5679|1373
1758268200000|2025-09-19 07:50:00|5697|5696|5700|5699|5700|5699|5696|5694|1278
1758268500000|2025-09-19 07:55:00|5701|5700|5694|5692|5702|5701|5694|5692|1935
1758268800000|2025-09-19 08:00:00|5692|5693|5688|5687|5696|5695|5683|5682|2522
1758269100000|2025-09-19 08:05:00|5687|5686|5694|5693|5695|5693|5687|5686|1779
1758269400000|2025-09-19 08:10:00|5695|5694|5698|5697|5701|5699|5694|5693|2150
1758269700000|2025-09-19 08:15:00|5697|5696|5697|5696|5699|5698|5695|5694|1260
1758270000000|2025-09-19 08:20:00|5698|5695|5702|5700|5707|5705|5698|5695|705
1758270300000|2025-09-19 08:25:00|5703|5701|5697|5696|5703|5701|5696|5695|896
1758270600000|2025-09-19 08:30:00|5696|5695|5699|5697|5699|5698|5692|5691|1306
1758270900000|2025-09-19 08:35:00|5700|5698|5700|5699|5703|5701|5698|5697|1445
1758271200000|2025-09-19 08:40:00|5701|5700|5697|5695|5702|5700|5696|5694|466
1758271500000|2025-09-19 08:45:00|5698|5696|5686|5684|5698|5697|5686|5684|1035
1758271800000|2025-09-19 08:50:00|5685|5683|5684|5683|5687|5686|5681|5680|1180
1758272100000|2025-09-19 08:55:00|5681|5682|5677|5676|5685|5683|5677|5676|617
1758272400000|2025-09-19 09:00:00|5676|5675|5672|5670|5677|5676|5669|5668|2002
1758272700000|2025-09-19 09:05:00|5671|5671|5681|5680|5683|5681|5671|5670|1469
1758273000000|2025-09-19 09:10:00|5680|5678|5682|5681|5683|5682|5678|5677|3125
1758273300000|2025-09-19 09:15:00|5683|5680|5682|5681|5683|5682|5679|5678|595
1758273600000|2025-09-19 09:20:00|5683|5680|5690|5689|5690|5689|5681|5680|1413
1758273900000|2025-09-19 09:25:00|5689|5688|5689|5687|5694|5693|5687|5686|967
1758274200000|2025-09-19 09:30:00|5688|5688|5691|5690|5697|5696|5688|5687|1226
1758274500000|2025-09-19 09:35:00|5690|5689|5692|5691|5693|5692|5688|5686|455
1758274800000|2025-09-19 09:40:00|5691|5690|5687|5686|5692|5691|5687|5685|1826
1758275100000|2025-09-19 09:45:00|5686|5685|5682|5681|5690|5689|5682|5681|4164
1758275400000|2025-09-19 09:50:00|5683|5682|5674|5673|5684|5683|5666|5665|21595
1758275700000|2025-09-19 09:55:00|5675|5674|5670|5669|5676|5675|5668|5667|31195
1758276000000|2025-09-19 10:00:00|5671|5670|5672|5671|5672|5671|5663|5662|3755
1758276300000|2025-09-19 10:05:00|5673|5672|5676|5675|5677|5676|5672|5671|2604
1758276600000|2025-09-19 10:10:00|5675|5674|5679|5678|5682|5681|5674|5672|2471
1758276900000|2025-09-19 10:15:00|5680|5679|5681|5680|5683|5681|5680|5679|1293
1758277200000|2025-09-19 10:20:00|5680|5679|5681|5680|5682|5681|5675|5674|1419
1758277500000|2025-09-19 10:25:00|5680|5679|5682|5680|5682|5681|5678|5677|828
1758277800000|2025-09-19 10:30:00|5681|5679|5677|5675|5681|5679|5676|5675|1049
1758278100000|2025-09-19 10:35:00|5678|5677|5683|5681|5685|5684|5678|5677|698
1758278400000|2025-09-19 10:40:00|5684|5682|5686|5685|5689|5687|5682|5681|472
1758278700000|2025-09-19 10:45:00|5685|5684|5679|5677|5686|5684|5679|5677|1401
1758279000000|2025-09-19 10:50:00|5678|5678|5678|5676|5685|5683|5678|5676|712
1758279300000|2025-09-19 10:55:00|5679|5678|5686|5685|5688|5687|5679|5678|1997
1758279600000|2025-09-19 11:00:00|5688|5686|5682|5681|5688|5686|5680|5678|1649
1758279900000|2025-09-19 11:05:00|5683|5682|5680|5679|5684|5683|5680|5679|1257
1758280200000|2025-09-19 11:10:00|5679|5678|5681|5680|5681|5680|5678|5677|1583
1758280500000|2025-09-19 11:15:00|5682|5679|5686|5685|5686|5685|5682|5679|91
1758280800000|2025-09-19 11:20:00|5685|5684|5683|5682|5687|5686|5683|5682|703
1758281100000|2025-09-19 11:25:00|5682|5681|5682|5681|5685|5684|5680|5679|631
1758281400000|2025-09-19 11:30:00|5681|5680|5684|5683|5684|5683|5679|5678|937
1758281700000|2025-09-19 11:35:00|5683|5682|5681|5679|5685|5684|5679|5678|1300
1758282000000|2025-09-19 11:40:00|5680|5678|5681|5679|5682|5681|5677|5675|1361
1758282300000|2025-09-19 11:45:00|5680|5680|5682|5681|5682|5681|5679|5678|475
1758282600000|2025-09-19 11:50:00|5681|5680|5683|5682|5684|5682|5681|5680|378
1758282900000|2025-09-19 11:55:00|5684|5681|5681|5680|5684|5682|5681|5680|496
1758283200000|2025-09-19 12:00:00|5680|5679|5692|5691|5696|5694|5680|5679|2344
1758283500000|2025-09-19 12:05:00|5691|5690|5693|5692|5693|5692|5688|5687|2542
1758283800000|2025-09-19 12:10:00|5694|5693|5694|5693|5697|5696|5693|5692|1491
1758284100000|2025-09-19 12:15:00|5696|5695|5697|5696|5698|5697|5694|5693|950
1758284400000|2025-09-19 12:20:00|5696|5695|5695|5694|5696|5695|5693|5692|1138
1758284700000|2025-09-19 12:25:00|5694|5693|5688|5686|5695|5694|5687|5686|1471
1758285000000|2025-09-19 12:30:00|5687|5687|5691|5690|5692|5691|5684|5683|2828
1758285300000|2025-09-19 12:35:00|5692|5689|5689|5687|5693|5691|5686|5685|1411
1758285600000|2025-09-19 12:40:00|5690|5688|5693|5692|5694|5692|5690|5688|1015
1758285900000|2025-09-19 12:45:00|5694|5693|5695|5694|5697|5696|5693|5692|1222
1758286200000|2025-09-19 12:50:00|5694|5693|5693|5691|5694|5693|5691|5690|764
1758286500000|2025-09-19 12:55:00|5692|5692|5686|5685|5694|5692|5685|5684|519
1758286800000|2025-09-19 13:00:00|5685|5684|5678|5677|5685|5684|5677|5676|2798
1758287100000|2025-09-19 13:05:00|5677|5676|5676|5675|5678|5677|5675|5674|1399
1758287400000|2025-09-19 13:10:00|5675|5674|5676|5675|5676|5675|5672|5671|949
1758287700000|2025-09-19 13:15:00|5677|5676|5682|5681|5683|5682|5676|5675|998
1758288000000|2025-09-19 13:20:00|5683|5682|5679|5678|5685|5683|5678|5677|819
1758288300000|2025-09-19 13:25:00|5681|5679|5688|5687|5688|5687|5680|5679|1735
1758288600000|2025-09-19 13:30:00|5687|5686|5686|5684|5687|5686|5679|5678|5050
1758288900000|2025-09-19 13:35:00|5684|5683|5690|5689|5690|5689|5683|5682|3188
1758289200000|2025-09-19 13:40:00|5688|5687|5672|5670|5688|5687|5670|5668|6489
1758289500000|2025-09-19 13:45:00|5671|5669|5669|5668|5675|5674|5667|5666|5551
1758289800000|2025-09-19 13:50:00|5668|5667|5665|5664|5668|5667|5659|5658|6278
1758290100000|2025-09-19 13:55:00|5666|5665|5681|5680|5681|5680|5666|5665|6400
1758290400000|2025-09-19 14:00:00|5679|5678|5680|5679|5681|5679|5673|5672|3944
1758290700000|2025-09-19 14:05:00|5679|5678|5681|5680|5684|5683|5679|5677|2597
1758291000000|2025-09-19 14:10:00|5682|5681|5684|5683|5689|5688|5680|5679|3194
1758291300000|2025-09-19 14:15:00|5685|5682|5680|5678|5685|5682|5678|5677|3366
1758291600000|2025-09-19 14:20:00|5681|5679|5684|5683|5684|5683|5677|5676|3260
1758291900000|2025-09-19 14:25:00|5683|5682|5683|5681|5686|5685|5680|5679|1350
1758292200000|2025-09-19 14:30:00|5682|5682|5690|5689|5697|5696|5682|5682|4034
1758292500000|2025-09-19 14:35:00|5691|5690|5687|5686|5693|5691|5686|5685|3223
1758292800000|2025-09-19 14:40:00|5688|5687|5687|5685|5688|5687|5677|5675|2861
1758293100000|2025-09-19 14:45:00|5686|5684|5687|5686|5688|5687|5684|5683|1611
1758293400000|2025-09-19 14:50:00|5688|5687|5690|5688|5711|5709|5682|5681|34818
1758293700000|2025-09-19 14:55:00|5689|5687|5686|5685|5689|5688|5678|5677|4460
1758294000000|2025-09-19 15:00:00|5687|5686|5685|5684|5690|5689|5683|5681|3758
1758294300000|2025-09-19 15:05:00|5686|5685|5689|5688|5690|5689|5681|5679|2141
1758294600000|2025-09-19 15:10:00|5691|5689|5694|5693|5695|5694|5690|5688|3240
1758294900000|2025-09-19 15:15:00|5695|5694|5696|5695|5697|5696|5693|5692|2591
1758295200000|2025-09-19 15:20:00|5697|5694|5697|5696|5703|5702|5690|5689|5467
1758295500000|2025-09-19 15:25:00|5700|5698|5697|5695|5700|5699|5695|5694|5918
1758524400000|2025-09-22 07:00:00|5658|5653|5662|5658|5667|5665|5643|5641|6318
1758524700000|2025-09-22 07:05:00|5660|5657|5662|5661|5668|5666|5658|5656|5162
1758525000000|2025-09-22 07:10:00|5661|5660|5665|5663|5670|5667|5654|5653|3377
1758525300000|2025-09-22 07:15:00|5664|5661|5640|5638|5665|5663|5640|5638|3372
1758525600000|2025-09-22 07:20:00|5639|5637|5631|5630|5647|5645|5631|5630|5801
1758525900000|2025-09-22 07:25:00|5632|5631|5625|5624|5632|5631|5625|5623|2386
1758526200000|2025-09-22 07:30:00|5626|5625|5633|5632|5641|5639|5625|5624|4412
1758526500000|2025-09-22 07:35:00|5632|5631|5632|5630|5635|5634|5624|5623|3511
1758526800000|2025-09-22 07:40:00|5631|5629|5635|5634|5636|5635|5630|5629|1068
1758527100000|2025-09-22 07:45:00|5636|5633|5635|5633|5636|5635|5630|5629|2958
1758527400000|2025-09-22 07:50:00|5634|5634|5636|5634|5644|5643|5634|5633|3028
1758527700000|2025-09-22 07:55:00|5637|5635|5642|5640|5642|5641|5633|5632|2614
1758528000000|2025-09-22 08:00:00|5641|5639|5640|5638|5646|5645|5639|5638|2263
1758528300000|2025-09-22 08:05:00|5641|5639|5640|5639|5642|5640|5636|5635|1593
1758528600000|2025-09-22 08:10:00|5639|5638|5642|5641|5644|5642|5639|5638|1849
1758528900000|2025-09-22 08:15:00|5641|5640|5652|5650|5652|5650|5641|5640|2214
1758529200000|2025-09-22 08:20:00|5651|5649|5647|5646|5652|5651|5647|5646|1214
1758529500000|2025-09-22 08:25:00|5646|5645|5644|5643|5650|5648|5644|5643|2020
1758529800000|2025-09-22 08:30:00|5646|5644|5652|5651|5653|5651|5646|5644|1115
1758530100000|2025-09-22 08:35:00|5651|5650|5654|5653|5654|5653|5648|5647|842
1758530400000|2025-09-22 08:40:00|5656|5655|5658|5656|5660|5659|5656|5655|1711
1758530700000|2025-09-22 08:45:00|5657|5655|5645|5644|5657|5655|5645|5644|852
1758531000000|2025-09-22 08:50:00|5644|5643|5648|5647|5651|5650|5644|5643|1139
1758531300000|2025-09-22 08:55:00|5647|5646|5643|5642|5651|5650|5643|5642|1036
1758531600000|2025-09-22 09:00:00|5642|5641|5636|5635|5645|5644|5633|5632|2661
1758531900000|2025-09-22 09:05:00|5637|5636|5636|5635|5638|5637|5631|5630|1635
1758532200000|2025-09-22 09:10:00|5635|5634|5631|5630|5637|5635|5631|5630|1555
1758532500000|2025-09-22 09:15:00|5632|5631|5632|5631|5636|5634|5631|5630|1678
1758532800000|2025-09-22 09:20:00|5631|5630|5625|5623|5631|5630|5622|5621|1535
1758533100000|2025-09-22 09:25:00|5624|5624|5628|5627|5628|5627|5623|5621|1018
1758533400000|2025-09-22 09:30:00|5629|5626|5632|5631|5633|5632|5626|5624|1191
1758533700000|2025-09-22 09:35:00|5633|5632|5630|5629|5633|5632|5627|5626|1906
1758534000000|2025-09-22 09:40:00|5629|5628|5630|5629|5631|5630|5627|5625|1592
1758534300000|2025-09-22 09:45:00|5629|5628|5630|5629|5633|5631|5627|5626|1087
1758534600000|2025-09-22 09:50:00|5629|5628|5624|5623|5632|5631|5624|5623|1769
1758534900000|2025-09-22 09:55:00|5625|5622|5629|5627|5629|5628|5621|5620|1737
1758535200000|2025-09-22 10:00:00|5628|5626|5636|5635|5636|5635|5627|5625|2055
1758535500000|2025-09-22 10:05:00|5635|5634|5636|5634|5637|5635|5634|5633|1266
1758535800000|2025-09-22 10:10:00|5637|5635|5642|5641|5644|5642|5637|5635|1560
1758536100000|2025-09-22 10:15:00|5643|5642|5648|5647|5648|5647|5643|5642|1465
1758536400000|2025-09-22 10:20:00|5647|5646|5646|5645|5649|5648|5646|5645|397
1758536700000|2025-09-22 10:25:00|5648|5646|5648|5647|5650|5649|5647|5646|434
1758537000000|2025-09-22 10:30:00|5649|5648|5653|5652|5655|5654|5649|5648|1901
1758537300000|2025-09-22 10:35:00|5654|5653|5656|5654|5656|5655|5651|5649|834
1758537600000|2025-09-22 10:40:00|5655|5655|5653|5651|5656|5655|5652|5651|1546
1758537900000|2025-09-22 10:45:00|5654|5652|5656|5655|5656|5655|5651|5650|472
1758538200000|2025-09-22 10:50:00|5657|5656|5650|5649|5657|5656|5650|5649|1122
1758538500000|2025-09-22 10:55:00|5648|5648|5646|5645|5652|5650|5643|5642|2052
1758538800000|2025-09-22 11:00:00|5645|5644|5647|5646|5648|5646|5643|5641|1314
1758539100000|2025-09-22 11:05:00|5646|5645|5652|5650|5653|5652|5645|5643|1685
1758539400000|2025-09-22 11:10:00|5651|5651|5655|5653|5655|5654|5651|5650|824
1758539700000|2025-09-22 11:15:00|5656|5654|5662|5660|5663|5661|5654|5653|2393
1758540000000|2025-09-22 11:20:00|5663|5661|5659|5658|5663|5662|5658|5657|1538
1758540300000|2025-09-22 11:25:00|5658|5657|5664|5662|5664|5663|5658|5657|1864
1758540600000|2025-09-22 11:30:00|5663|5661|5665|5663|5665|5664|5662|5661|551
1758540900000|2025-09-22 11:35:00|5664|5664|5664|5663|5665|5664|5661|5660|836
1758541200000|2025-09-22 11:40:00|5663|5662|5667|5665|5668|5667|5663|5662|850
1758541500000|2025-09-22 11:45:00|5666|5666|5666|5665|5668|5666|5665|5664|1221
1758541800000|2025-09-22 11:50:00|5665|5664|5669|5668|5670|5669|5664|5663|1638
1758542100000|2025-09-22 11:55:00|5670|5669|5670|5669|5670|5669|5668|5666|484
1758542400000|2025-09-22 12:00:00|5669|5668|5671|5670|5672|5671|5667|5666|2811
1758542700000|2025-09-22 12:05:00|5670|5669|5673|5672|5673|5672|5669|5668|1272
1758543000000|2025-09-22 12:10:00|5675|5673|5671|5669|5676|5674|5670|5669|1680
1758543300000|2025-09-22 12:15:00|5670|5670|5670|5668|5672|5671|5669|5668|519
1758543600000|2025-09-22 12:20:00|5669|5669|5673|5672|5674|5673|5668|5667|734
1758543900000|2025-09-22 12:25:00|5674|5671|5670|5668|5674|5671|5669|5667|217
1758544200000|2025-09-22 12:30:00|5671|5669|5674|5673|5676|5674|5671|5669|479
1758544500000|2025-09-22 12:35:00|5673|5672|5677|5676|5681|5680|5673|5672|2538
1758544800000|2025-09-22 12:40:00|5678|5677|5678|5676|5682|5680|5677|5676|1093
1758545100000|2025-09-22 12:45:00|5677|5677|5678|5677|5680|5679|5677|5676|1214
1758545400000|2025-09-22 12:50:00|5676|5675|5672|5671|5677|5675|5672|5671|650
1758545700000|2025-09-22 12:55:00|5671|5670|5674|5672|5676|5674|5671|5670|1535
1758546000000|2025-09-22 13:00:00|5673|5671|5675|5674|5675|5674|5671|5670|1070
1758546300000|2025-09-22 13:05:00|5674|5673|5673|5671|5675|5673|5672|5671|479
1758546600000|2025-09-22 13:10:00|5674|5673|5679|5677|5680|5679|5673|5672|1593
1758546900000|2025-09-22 13:15:00|5677|5676|5679|5678|5680|5679|5676|5675|584
1758547200000|2025-09-22 13:20:00|5680|5679|5686|5685|5686|5685|5680|5679|1284
1758547500000|2025-09-22 13:25:00|5684|5682|5683|5682|5686|5685|5681|5680|2267
1758547800000|2025-09-22 13:30:00|5685|5684|5693|5692|5694|5692|5685|5683|6279
1758548100000|2025-09-22 13:35:00|5694|5693|5693|5692|5698|5697|5693|5692|3313
1758548400000|2025-09-22 13:40:00|5694|5693|5697|5695|5697|5696|5693|5692|1817
1758548700000|2025-09-22 13:45:00|5696|5698|5705|5704|5707|5706|5696|5695|4018
1758549000000|2025-09-22 13:50:00|5706|5703|5708|5707|5710|5708|5705|5703|2749
1758549300000|2025-09-22 13:55:00|5709|5708|5716|5715|5717|5715|5709|5708|3812
1758549600000|2025-09-22 14:00:00|5715|5714|5710|5709|5719|5718|5710|5709|4565
1758549900000|2025-09-22 14:05:00|5709|5708|5713|5712|5713|5712|5706|5705|3326
1758550200000|2025-09-22 14:10:00|5714|5713|5714|5712|5715|5714|5711|5710|2931
1758550500000|2025-09-22 14:15:00|5715|5713|5714|5713|5719|5717|5714|5712|2741
1758550800000|2025-09-22 14:20:00|5715|5714|5719|5718|5720|5719|5714|5713|2588
1758551100000|2025-09-22 14:25:00|5720|5719|5712|5711|5721|5720|5712|5711|2803
1758551400000|2025-09-22 14:30:00|5711|5710|5719|5717|5720|5719|5708|5707|3887
1758551700000|2025-09-22 14:35:00|5717|5716|5721|5720|5725|5724|5716|5715|3626
1758552000000|2025-09-22 14:40:00|5720|5719|5723|5722|5725|5724|5720|5719|2938
1758552300000|2025-09-22 14:45:00|5724|5721|5728|5726|5729|5727|5723|5721|4454
1758552600000|2025-09-22 14:50:00|5729|5727|5733|5731|5734|5733|5729|5727|3175
1758552900000|2025-09-22 14:55:00|5732|5732|5731|5729|5733|5732|5730|5729|6837
1758553200000|2025-09-22 15:00:00|5732|5730|5730|5729|5735|5733|5729|5728|3484
1758553500000|2025-09-22 15:05:00|5731|5730|5733|5731|5733|5732|5730|5729|1893
1758553800000|2025-09-22 15:10:00|5732|5732|5731|5730|5733|5732|5730|5728|11356
1758554100000|2025-09-22 15:15:00|5732|5731|5734|5733|5734|5733|5731|5730|2822
1758554400000|2025-09-22 15:20:00|5735|5734|5724|5723|5737|5736|5724|5722|8674
1758554700000|2025-09-22 15:25:00|5723|5722|5724|5723|5724|5723|5719|5717|17103
1758610800000|2025-09-23 07:00:00|5682|5678|5717|5715|5724|5722|5678|5676|14087
1758611100000|2025-09-23 07:05:00|5718|5716|5725|5722|5730|5728|5714|5711|9475
1758611400000|2025-09-23 07:10:00|5724|5721|5715|5712|5728|5725|5713|5710|4460
1758611700000|2025-09-23 07:15:00|5717|5715|5719|5717|5723|5720|5710|5708|4728
1758612000000|2025-09-23 07:20:00|5722|5720|5696|5694|5722|5720|5695|5694|3852
1758612300000|2025-09-23 07:25:00|5695|5693|5691|5690|5698|5696|5691|5690|3781
1758612600000|2025-09-23 07:30:00|5693|5691|5693|5691|5702|5700|5691|5689|1900
1758612900000|2025-09-23 07:35:00|5692|5689|5695|5693|5698|5697|5689|5688|5115
1758613200000|2025-09-23 07:40:00|5694|5694|5687|5686|5694|5694|5686|5684|3416
1758613500000|2025-09-23 07:45:00|5688|5688|5684|5682|5691|5690|5682|5681|3654
1758613800000|2025-09-23 07:50:00|5685|5683|5681|5680|5686|5684|5681|5680|1578
1758614100000|2025-09-23 07:55:00|5682|5679|5688|5687|5689|5688|5680|5679|2563
1758614400000|2025-09-23 08:00:00|5687|5686|5692|5691|5696|5695|5687|5686|1648
1758614700000|2025-09-23 08:05:00|5693|5692|5692|5690|5695|5694|5688|5687|1989
1758615000000|2025-09-23 08:10:00|5691|5689|5685|5683|5691|5690|5683|5682|1783
1758615300000|2025-09-23 08:15:00|5686|5684|5679|5678|5686|5684|5678|5676|1916
1758615600000|2025-09-23 08:20:00|5680|5679|5683|5682|5689|5688|5679|5678|1580
1758615900000|2025-09-23 08:25:00|5684|5683|5708|5707|5708|5707|5684|5683|1826
1758616200000|2025-09-23 08:30:00|5709|5708|5716|5714|5716|5714|5706|5704|2461
1758616500000|2025-09-23 08:35:00|5715|5715|5716|5715|5723|5722|5715|5714|2879
1758616800000|2025-09-23 08:40:00|5717|5716|5722|5720|5724|5722|5716|5714|1089
1758617100000|2025-09-23 08:45:00|5721|5721|5719|5718|5723|5722|5713|5712|2409
1758617400000|2025-09-23 08:50:00|5720|5719|5719|5717|5723|5722|5717|5716|2089
1758617700000|2025-09-23 08:55:00|5718|5716|5717|5716|5720|5718|5715|5714|1394
1758618000000|2025-09-23 09:00:00|5718|5718|5720|5718|5720|5718|5713|5712|2007
1758618300000|2025-09-23 09:05:00|5719|5719|5717|5716|5721|5720|5715|5714|2104
1758618600000|2025-09-23 09:10:00|5718|5717|5715|5713|5720|5719|5713|5712|1965
1758618900000|2025-09-23 09:15:00|5714|5714|5718|5716|5718|5717|5710|5709|2295
1758619200000|2025-09-23 09:20:00|5717|5715|5712|5711|5718|5716|5711|5710|1857
1758619500000|2025-09-23 09:25:00|5711|5710|5710|5708|5714|5713|5708|5707|2007
1758619800000|2025-09-23 09:30:00|5711|5709|5717|5715|5717|5715|5708|5707|1304
1758620100000|2025-09-23 09:35:00|5718|5716|5718|5717|5718|5717|5715|5714|1930
1758620400000|2025-09-23 09:40:00|5719|5718|5720|5719|5725|5723|5719|5718|1937
1758620700000|2025-09-23 09:45:00|5719|5718|5713|5712|5720|5718|5713|5712|2228
1758621000000|2025-09-23 09:50:00|5712|5711|5716|5715|5717|5716|5712|5711|1063
1758621300000|2025-09-23 09:55:00|5715|5713|5714|5713|5716|5715|5709|5708|1413
1758621600000|2025-09-23 10:00:00|5713|5712|5710|5709|5716|5715|5710|5709|1994
1758621900000|2025-09-23 10:05:00|5708|5707|5703|5702|5708|5707|5699|5698|1773
1758622200000|2025-09-23 10:10:00|5704|5703|5694|5692|5704|5703|5693|5692|2472
1758622500000|2025-09-23 10:15:00|5695|5694|5696|5695|5697|5696|5695|5694|1316
1758622800000|2025-09-23 10:20:00|5695|5694|5697|5695|5700|5698|5694|5693|1322
1758623100000|2025-09-23 10:25:00|5696|5696|5690|5689|5697|5696|5688|5687|1373
1758623400000|2025-09-23 10:30:00|5692|5690|5693|5691|5697|5695|5691|5690|942
1758623700000|2025-09-23 10:35:00|5692|5690|5690|5689|5694|5693|5690|5689|552
1758624000000|2025-09-23 10:40:00|5689|5688|5686|5684|5689|5688|5683|5682|2283
1758624300000|2025-09-23 10:45:00|5685|5685|5687|5686|5689|5688|5685|5685|650
1758624600000|2025-09-23 10:50:00|5688|5687|5695|5693|5695|5693|5688|5687|2123
1758624900000|2025-09-23 10:55:00|5694|5694|5696|5695|5697|5696|5694|5693|1250
1758625200000|2025-09-23 11:00:00|5695|5694|5698|5697|5698|5697|5692|5691|2119
1758625500000|2025-09-23 11:05:00|5697|5696|5690|5689|5697|5696|5687|5686|1418
1758625800000|2025-09-23 11:10:00|5691|5690|5690|5689|5692|5690|5688|5687|2072
1758626100000|2025-09-23 11:15:00|5691|5688|5690|5689|5692|5691|5688|5687|1551
1758626400000|2025-09-23 11:20:00|5691|5690|5693|5692|5694|5693|5691|5690|997
1758626700000|2025-09-23 11:25:00|5694|5693|5695|5694|5697|5695|5693|5692|2084
1758627000000|2025-09-23 11:30:00|5696|5695|5696|5695|5696|5695|5694|5693|1849
1758627300000|2025-09-23 11:35:00|5697|5696|5697|5696|5698|5697|5694|5693|1206
1758627600000|2025-09-23 11:40:00|5698|5697|5697|5696|5699|5698|5692|5691|3949
1758627900000|2025-09-23 11:45:00|5698|5698|5702|5701|5702|5701|5698|5697|2244
1758628200000|2025-09-23 11:50:00|5703|5702|5697|5696|5703|5702|5696|5695|1710
1758628500000|2025-09-23 11:55:00|5698|5695|5696|5695|5698|5697|5695|5694|743
1758628800000|2025-09-23 12:00:00|5697|5694|5697|5696|5698|5696|5695|5694|1355
1758629100000|2025-09-23 12:05:00|5696|5695|5694|5693|5696|5695|5692|5691|1595
1758629400000|2025-09-23 12:10:00|5695|5694|5697|5696|5697|5696|5692|5690|852
1758629700000|2025-09-23 12:15:00|5696|5695|5701|5700|5704|5703|5696|5695|849
1758630000000|2025-09-23 12:20:00|5700|5699|5702|5701|5703|5702|5700|5699|1018
1758630300000|2025-09-23 12:25:00|5703|5702|5699|5698|5703|5702|5699|5698|567
1758630600000|2025-09-23 12:30:00|5700|5697|5693|5692|5700|5697|5693|5692|1218
1758630900000|2025-09-23 12:35:00|5692|5691|5693|5691|5695|5693|5691|5690|1540
1758631200000|2025-09-23 12:40:00|5692|5692|5692|5691|5692|5692|5687|5686|3595
1758631500000|2025-09-23 12:45:00|5693|5692|5696|5694|5696|5694|5692|5690|590
1758631800000|2025-09-23 12:50:00|5692|5690|5698|5697|5699|5698|5690|5689|1656
1758632100000|2025-09-23 12:55:00|5700|5698|5699|5698|5700|5698|5694|5693|1817
1758632400000|2025-09-23 13:00:00|5698|5697|5697|5696|5701|5700|5696|5695|2533
1758632700000|2025-09-23 13:05:00|5696|5695|5697|5696|5699|5698|5696|5695|1400
1758633000000|2025-09-23 13:10:00|5698|5697|5694|5692|5698|5697|5693|5692|870
1758633300000|2025-09-23 13:15:00|5693|5693|5700|5699|5701|5700|5693|5693|827
1758633600000|2025-09-23 13:20:00|5701|5700|5702|5701|5703|5702|5699|5697|800
1758633900000|2025-09-23 13:25:00|5703|5700|5700|5698|5703|5701|5699|5698|1913
1758634200000|2025-09-23 13:30:00|5701|5700|5689|5688|5702|5701|5688|5686|3400
1758634500000|2025-09-23 13:35:00|5690|5687|5693|5692|5693|5692|5683|5682|10589
1758634800000|2025-09-23 13:40:00|5694|5693|5688|5687|5696|5695|5687|5686|5260
1758635100000|2025-09-23 13:45:00|5689|5688|5697|5696|5700|5699|5688|5688|3502
1758635400000|2025-09-23 13:50:00|5696|5695|5697|5696|5702|5701|5696|5695|2873
1758635700000|2025-09-23 13:55:00|5698|5697|5693|5692|5698|5697|5691|5690|2323
1758636000000|2025-09-23 14:00:00|5694|5693|5690|5689|5694|5693|5686|5685|3969
1758636300000|2025-09-23 14:05:00|5691|5690|5695|5694|5695|5694|5690|5688|4487
1758636600000|2025-09-23 14:10:00|5694|5693|5708|5707|5708|5707|5694|5693|1795
1758636900000|2025-09-23 14:15:00|5707|5706|5711|5710|5717|5715|5707|5706|2446
1758637200000|2025-09-23 14:20:00|5712|5709|5713|5712|5720|5718|5710|5709|2227
1758637500000|2025-09-23 14:25:00|5714|5713|5714|5712|5715|5714|5711|5709|4816
1758637800000|2025-09-23 14:30:00|5715|5714|5706|5705|5715|5714|5703|5702|2705
1758638100000|2025-09-23 14:35:00|5707|5706|5708|5707|5708|5707|5705|5704|1313
1758638400000|2025-09-23 14:40:00|5709|5708|5713|5712|5713|5712|5708|5707|1594
1758638700000|2025-09-23 14:45:00|5712|5711|5710|5709|5713|5712|5706|5705|1624
1758639000000|2025-09-23 14:50:00|5709|5708|5714|5713|5715|5714|5708|5707|2287
1758639300000|2025-09-23 14:55:00|5715|5714|5712|5711|5717|5715|5712|5711|2335
1758639600000|2025-09-23 15:00:00|5711|5710|5708|5707|5712|5711|5706|5705|4179
1758639900000|2025-09-23 15:05:00|5710|5708|5709|5708|5712|5711|5709|5708|1447
1758640200000|2025-09-23 15:10:00|5708|5707|5712|5711|5713|5712|5707|5706|1814
1758640500000|2025-09-23 15:15:00|5713|5712|5714|5713|5715|5714|5711|5710|2286
1758640800000|2025-09-23 15:20:00|5712|5711|5721|5720|5721|5720|5712|5711|3306
1758641100000|2025-09-23 15:25:00|5722|5721|5712|5711|5722|5721|5712|5710|2127
1758697200000|2025-09-24 07:00:00|5785|5782|5773|5769|5804|5801|5769|5766|2920
1758697500000|2025-09-24 07:05:00|5775|5772|5777|5775|5786|5783|5765|5763|3254
1758697800000|2025-09-24 07:10:00|5775|5773|5769|5767|5781|5779|5764|5762|3167
1758698100000|2025-09-24 07:15:00|5768|5766|5769|5767|5780|5778|5768|5766|2181
1758698400000|2025-09-24 07:20:00|5767|5765|5763|5761|5767|5766|5757|5755|1243
1758698700000|2025-09-24 07:25:00|5764|5762|5765|5763|5766|5763|5758|5756|2852
1758699000000|2025-09-24 07:30:00|5762|5760|5773|5771|5774|5772|5760|5758|1171
1758699300000|2025-09-24 07:35:00|5774|5772|5771|5770|5774|5772|5766|5764|758
1758699600000|2025-09-24 07:40:00|5770|5768|5780|5778|5782|5780|5767|5765|858
1758699900000|2025-09-24 07:45:00|5781|5780|5795|5793|5795|5793|5781|5780|1765
1758700200000|2025-09-24 07:50:00|5796|5795|5792|5790|5796|5795|5790|5789|1821
1758700500000|2025-09-24 07:55:00|5793|5791|5797|5795|5798|5796|5791|5789|409
1758700800000|2025-09-24 08:00:00|5796|5794|5790|5789|5798|5796|5790|5789|1446
1758701100000|2025-09-24 08:05:00|5791|5790|5796|5795|5798|5796|5791|5790|459
1758701400000|2025-09-24 08:10:00|5798|5796|5795|5793|5800|5798|5795|5793|1454
1758701700000|2025-09-24 08:15:00|5794|5792|5798|5796|5799|5798|5794|5792|366
1758702000000|2025-09-24 08:20:00|5797|5795|5802|5801|5803|5802|5794|5792|1047
1758702300000|2025-09-24 08:25:00|5803|5802|5803|5801|5803|5802|5799|5797|1238
1758702600000|2025-09-24 08:30:00|5802|5800|5793|5792|5803|5801|5793|5792|874
1758702900000|2025-09-24 08:35:00|5794|5793|5808|5807|5810|5809|5794|5793|1802
1758703200000|2025-09-24 08:40:00|5807|5806|5805|5804|5810|5809|5803|5801|742
1758703500000|2025-09-24 08:45:00|5806|5805|5801|5800|5807|5806|5801|5800|1003
1758703800000|2025-09-24 08:50:00|5802|5801|5803|5801|5805|5803|5798|5796|527
1758704100000|2025-09-24 08:55:00|5804|5802|5805|5803|5807|5805|5804|5801|760
1758704400000|2025-09-24 09:00:00|5804|5804|5805|5804|5806|5805|5803|5802|389
1758704700000|2025-09-24 09:05:00|5804|5803|5802|5801|5804|5803|5800|5799|588
1758705000000|2025-09-24 09:10:00|5801|5800|5818|5817|5818|5817|5800|5799|614
1758705300000|2025-09-24 09:15:00|5822|5820|5822|5820|5822|5821|5819|5817|659
1758705600000|2025-09-24 09:20:00|5823|5821|5815|5813|5823|5822|5812|5811|1894
1758705900000|2025-09-24 09:25:00|5816|5814|5819|5817|5819|5817|5814|5813|886
1758706200000|2025-09-24 09:30:00|5818|5818|5819|5818|5819|5818|5816|5815|695
1758706500000|2025-09-24 09:35:00|5820|5819|5817|5816|5822|5821|5816|5815|1148
1758706800000|2025-09-24 09:40:00|5816|5815|5819|5818|5821|5820|5815|5814|446
1758707100000|2025-09-24 09:45:00|5818|5817|5825|5824|5825|5824|5816|5815|441
1758707400000|2025-09-24 09:50:00|5826|5823|5829|5827|5831|5830|5824|5823|644
1758707700000|2025-09-24 09:55:00|5830|5828|5833|5832|5836|5835|5830|5827|1189
1758708000000|2025-09-24 10:00:00|5832|5831|5830|5829|5833|5831|5826|5825|1759
1758708300000|2025-09-24 10:05:00|5831|5828|5834|5833|5834|5833|5829|5828|599
1758708600000|2025-09-24 10:10:00|5837|5832|5839|5837|5842|5841|5835|5832|1811
1758708900000|2025-09-24 10:15:00|5838|5838|5836|5835|5840|5839|5835|5834|935
1758709200000|2025-09-24 10:20:00|5837|5834|5824|5823|5837|5834|5824|5823|1069
1758709500000|2025-09-24 10:25:00|5823|5822|5829|5828|5831|5830|5823|5822|1367
1758709800000|2025-09-24 10:30:00|5830|5827|5826|5824|5830|5827|5824|5823|274
1758710100000|2025-09-24 10:35:00|5825|5823|5823|5821|5826|5823|5820|5819|1474
1758710400000|2025-09-24 10:40:00|5824|5822|5829|5828|5831|5829|5821|5820|872
1758710700000|2025-09-24 10:45:00|5830|5829|5835|5833|5835|5833|5829|5828|579
1758711000000|2025-09-24 10:50:00|5834|5831|5833|5831|5836|5835|5832|5830|1425
1758711300000|2025-09-24 10:55:00|5832|5830|5827|5826|5833|5831|5827|5826|967
1758711600000|2025-09-24 11:00:00|5826|5825|5831|5829|5831|5829|5826|5825|448
1758711900000|2025-09-24 11:05:00|5832|5830|5830|5829|5832|5831|5829|5827|976
1758712200000|2025-09-24 11:10:00|5831|5830|5832|5830|5834|5833|5831|5829|950
1758712500000|2025-09-24 11:15:00|5831|5829|5827|5825|5832|5829|5826|5825|628
1758712800000|2025-09-24 11:20:00|5828|5826|5822|5821|5829|5828|5822|5821|1404
1758713100000|2025-09-24 11:25:00|5823|5822|5817|5815|5823|5822|5816|5815|982
1758713400000|2025-09-24 11:30:00|5816|5816|5811|5809|5817|5816|5809|5808|794
1758713700000|2025-09-24 11:35:00|5812|5810|5812|5810|5812|5811|5810|5809|665
1758714000000|2025-09-24 11:40:00|5813|5811|5810|5808|5813|5812|5805|5804|1186
1758714300000|2025-09-24 11:45:00|5809|5806|5805|5804|5810|5808|5805|5804|1082
1758714600000|2025-09-24 11:50:00|5806|5803|5805|5804|5808|5807|5802|5801|1341
1758714900000|2025-09-24 11:55:00|5804|5803|5805|5804|5805|5804|5804|5803|624
1758715200000|2025-09-24 12:00:00|5806|5805|5808|5806|5808|5807|5805|5804|1295
1758715500000|2025-09-24 12:05:00|5807|5805|5809|5808|5810|5809|5805|5803|362
1758715800000|2025-09-24 12:10:00|5810|5809|5812|5811|5812|5811|5809|5808|767
1758716100000|2025-09-24 12:15:00|5811|5810|5813|5812|5817|5816|5811|5809|1611
1758716400000|2025-09-24 12:20:00|5814|5813|5814|5813|5818|5817|5811|5810|1539
1758716700000|2025-09-24 12:25:00|5815|5812|5811|5810|5815|5813|5807|5805|934
1758717000000|2025-09-24 12:30:00|5812|5811|5810|5808|5814|5813|5810|5808|1132
1758717300000|2025-09-24 12:35:00|5812|5809|5811|5809|5814|5812|5807|5806|982
1758717600000|2025-09-24 12:40:00|5812|5810|5799|5797|5812|5811|5797|5796|1620
1758717900000|2025-09-24 12:45:00|5800|5798|5804|5802|5807|5805|5800|5797|1945
1758718200000|2025-09-24 12:50:00|5805|5803|5809|5808|5809|5808|5804|5802|594
1758718500000|2025-09-24 12:55:00|5808|5807|5807|5805|5809|5808|5806|5805|948
1758718800000|2025-09-24 13:00:00|5808|5806|5811|5810|5814|5813|5807|5806|1408
1758719100000|2025-09-24 13:05:00|5812|5811|5803|5801|5815|5813|5802|5801|1443
1758719400000|2025-09-24 13:10:00|5804|5802|5807|5805|5809|5808|5804|5802|964
1758719700000|2025-09-24 13:15:00|5806|5806|5805|5804|5807|5806|5803|5802|592
1758720000000|2025-09-24 13:20:00|5804|5803|5808|5807|5810|5809|5804|5803|692
1758720300000|2025-09-24 13:25:00|5807|5805|5800|5799|5807|5805|5799|5798|484
1758720600000|2025-09-24 13:30:00|5801|5800|5800|5798|5805|5804|5798|5797|2110
1758720900000|2025-09-24 13:35:00|5799|5799|5804|5803|5805|5804|5798|5796|1995
1758721200000|2025-09-24 13:40:00|5805|5804|5811|5810|5814|5813|5805|5804|5198
1758721500000|2025-09-24 13:45:00|5810|5809|5802|5800|5811|5810|5801|5800|2220
1758721800000|2025-09-24 13:50:00|5801|5801|5807|5805|5809|5808|5798|5797|1661
1758722100000|2025-09-24 13:55:00|5808|5806|5806|5805|5810|5809|5804|5802|3716
1758722400000|2025-09-24 14:00:00|5807|5803|5814|5812|5815|5814|5805|5803|2368
1758722700000|2025-09-24 14:05:00|5813|5813|5806|5804|5815|5814|5801|5799|3560
1758723000000|2025-09-24 14:10:00|5807|5805|5810|5809|5810|5809|5807|5805|2888
1758723300000|2025-09-24 14:15:00|5811|5808|5818|5817|5818|5817|5809|5808|640
1758723600000|2025-09-24 14:20:00|5819|5818|5822|5820|5826|5825|5819|5818|2710
1758723900000|2025-09-24 14:25:00|5821|5821|5823|5822|5824|5823|5819|5818|2812
1758724200000|2025-09-24 14:30:00|5824|5823|5824|5823|5828|5827|5822|5821|3502
1758724500000|2025-09-24 14:35:00|5825|5824|5826|5825|5828|5826|5824|5823|3350
1758724800000|2025-09-24 14:40:00|5827|5826|5827|5825|5831|5830|5827|5825|854
1758725100000|2025-09-24 14:45:00|5826|5826|5820|5818|5828|5827|5820|5818|2702
1758725400000|2025-09-24 14:50:00|5821|5819|5821|5820|5823|5822|5820|5819|1796
1758725700000|2025-09-24 14:55:00|5820|5819|5820|5819|5821|5820|5817|5816|2387
1758726000000|2025-09-24 15:00:00|5821|5820|5821|5820|5822|5821|5818|5817|2311
1758726300000|2025-09-24 15:05:00|5822|5821|5824|5823|5830|5829|5821|5820|4748
1758726600000|2025-09-24 15:10:00|5825|5824|5825|5824|5828|5827|5822|5821|3652
1758726900000|2025-09-24 15:15:00|5826|5825|5830|5829|5830|5829|5825|5824|2511
1758727200000|2025-09-24 15:20:00|5831|5830|5836|5835|5837|5835|5830|5828|1607
1758727500000|2025-09-24 15:25:00|5837|5836|5833|5832|5842|5840|5833|5832|7155
1758783600000|2025-09-25 07:00:00|5843|5841|5824|5821|5847|5843|5818|5816|7421
1758783900000|2025-09-25 07:05:00|5823|5820|5813|5810|5831|5827|5811|5808|4547
1758784200000|2025-09-25 07:10:00|5814|5811|5817|5814|5822|5820|5808|5805|4499
1758784500000|2025-09-25 07:15:00|5816|5813|5827|5825|5837|5835|5815|5813|7275
1758784800000|2025-09-25 07:20:00|5829|5826|5819|5818|5830|5828|5819|5818|5402
1758785100000|2025-09-25 07:25:00|5818|5816|5818|5817|5828|5826|5816|5814|4450
1758785400000|2025-09-25 07:30:00|5817|5815|5824|5823|5832|5830|5813|5811|3613
1758785700000|2025-09-25 07:35:00|5825|5824|5828|5826|5831|5829|5824|5822|3801
1758786000000|2025-09-25 07:40:00|5829|5828|5837|5835|5837|5836|5824|5822|1847
1758786300000|2025-09-25 07:45:00|5836|5836|5838|5837|5843|5841|5834|5833|2562
1758786600000|2025-09-25 07:50:00|5837|5836|5841|5839|5843|5841|5835|5834|3262
1758786900000|2025-09-25 07:55:00|5840|5840|5847|5846|5853|5851|5840|5840|3507
1758787200000|2025-09-25 08:00:00|5848|5847|5848|5846|5852|5850|5840|5839|3427
1758787500000|2025-09-25 08:05:00|5847|5848|5843|5842|5855|5854|5843|5841|3277
1758787800000|2025-09-25 08:10:00|5842|5841|5842|5841|5848|5846|5840|5838|2101
1758788100000|2025-09-25 08:15:00|5840|5839|5839|5837|5843|5841|5837|5836|1626
1758788400000|2025-09-25 08:20:00|5842|5838|5832|5830|5842|5841|5831|5830|3461
1758788700000|2025-09-25 08:25:00|5833|5832|5815|5814|5833|5832|5815|5814|5688
1758789000000|2025-09-25 08:30:00|5817|5815|5824|5822|5824|5823|5817|5815|3121
1758789300000|2025-09-25 08:35:00|5823|5823|5816|5814|5823|5823|5811|5809|4238
1758789600000|2025-09-25 08:40:00|5815|5810|5813|5812|5820|5818|5812|5810|2193
1758789900000|2025-09-25 08:45:00|5815|5813|5806|5805|5815|5813|5805|5803|3433
1758790200000|2025-09-25 08:50:00|5805|5804|5802|5800|5807|5805|5793|5792|5314
1758790500000|2025-09-25 08:55:00|5801|5801|5814|5812|5816|5815|5801|5801|1936
1758790800000|2025-09-25 09:00:00|5813|5813|5820|5818|5821|5819|5813|5812|1272
1758791100000|2025-09-25 09:05:00|5819|5817|5821|5820|5825|5823|5819|5817|1689
1758791400000|2025-09-25 09:10:00|5819|5818|5813|5812|5819|5818|5811|5810|1315
1758791700000|2025-09-25 09:15:00|5812|5811|5811|5810|5815|5813|5811|5810|1397
1758792000000|2025-09-25 09:20:00|5812|5811|5811|5809|5817|5816|5809|5807|2384
1758792300000|2025-09-25 09:25:00|5812|5811|5808|5807|5813|5811|5808|5806|1539
1758792600000|2025-09-25 09:30:00|5809|5808|5805|5803|5810|5808|5802|5801|1561
1758792900000|2025-09-25 09:35:00|5806|5804|5801|5799|5806|5804|5800|5798|1918
1758793200000|2025-09-25 09:40:00|5802|5800|5797|5796|5802|5801|5792|5791|3517
1758793500000|2025-09-25 09:45:00|5796|5795|5800|5798|5803|5802|5788|5787|5173
1758793800000|2025-09-25 09:50:00|5799|5797|5800|5798|5801|5799|5795|5794|3020
1758794100000|2025-09-25 09:55:00|5799|5799|5799|5798|5804|5802|5796|5794|3263
1758794400000|2025-09-25 10:00:00|5800|5799|5803|5802|5804|5802|5797|5796|1738
1758794700000|2025-09-25 10:05:00|5802|5801|5803|5801|5805|5804|5800|5798|1193
1758795000000|2025-09-25 10:10:00|5802|5800|5803|5802|5804|5802|5799|5797|895
1758795300000|2025-09-25 10:15:00|5802|5801|5804|5803|5806|5804|5801|5800|1829
1758795600000|2025-09-25 10:20:00|5805|5804|5808|5807|5809|5807|5802|5801|1204
1758795900000|2025-09-25 10:25:00|5809|5806|5805|5804|5809|5807|5804|5803|878
1758796200000|2025-09-25 10:30:00|5804|5803|5805|5803|5806|5805|5803|5802|652
1758796500000|2025-09-25 10:35:00|5806|5804|5810|5808|5814|5812|5805|5803|669
1758796800000|2025-09-25 10:40:00|5808|5806|5803|5802|5808|5806|5801|5800|2150
1758797100000|2025-09-25 10:45:00|5802|5801|5801|5800|5805|5803|5801|5800|979
1758797400000|2025-09-25 10:50:00|5800|5799|5804|5803|5804|5803|5799|5798|845
1758797700000|2025-09-25 10:55:00|5803|5802|5802|5800|5806|5805|5800|5799|1527
1758798000000|2025-09-25 11:00:00|5803|5801|5806|5804|5807|5805|5800|5799|1640
1758798300000|2025-09-25 11:05:00|5805|5805|5807|5806|5807|5806|5805|5804|787
1758798600000|2025-09-25 11:10:00|5806|5805|5798|5796|5806|5805|5797|5796|2530
1758798900000|2025-09-25 11:15:00|5797|5798|5802|5801|5802|5801|5797|5798|1031
1758799200000|2025-09-25 11:20:00|5801|5800|5796|5794|5802|5800|5793|5791|2493
1758799500000|2025-09-25 11:25:00|5795|5795|5793|5791|5798|5796|5792|5791|474
1758799800000|2025-09-25 11:30:00|5792|5790|5785|5784|5793|5791|5782|5781|1685
1758800100000|2025-09-25 11:35:00|5784|5783|5786|5784|5790|5789|5784|5783|712
1758800400000|2025-09-25 11:40:00|5787|5785|5781|5780|5787|5785|5781|5780|1078
1758800700000|2025-09-25 11:45:00|5782|5781|5784|5783|5785|5783|5782|5781|1011
1758801000000|2025-09-25 11:50:00|5785|5784|5793|5791|5794|5792|5785|5784|695
1758801300000|2025-09-25 11:55:00|5792|5789|5784|5783|5793|5790|5783|5782|1397
1758801600000|2025-09-25 12:00:00|5785|5784|5786|5785|5788|5787|5783|5781|877
1758801900000|2025-09-25 12:05:00|5785|5784|5781|5780|5786|5784|5781|5780|575
1758802200000|2025-09-25 12:10:00|5780|5778|5784|5783|5785|5783|5779|5778|821
1758802500000|2025-09-25 12:15:00|5783|5782|5782|5780|5784|5783|5781|5780|787
1758802800000|2025-09-25 12:20:00|5781|5781|5781|5780|5785|5784|5781|5780|867
1758803100000|2025-09-25 12:25:00|5783|5782|5785|5782|5785|5784|5780|5779|2707
1758803400000|2025-09-25 12:30:00|5786|5781|5783|5781|5790|5788|5781|5780|4436
1758803700000|2025-09-25 12:35:00|5782|5780|5786|5784|5786|5784|5777|5776|3399
1758804000000|2025-09-25 12:40:00|5785|5785|5785|5784|5792|5790|5785|5783|2816
1758804300000|2025-09-25 12:45:00|5784|5783|5782|5781|5784|5783|5778|5777|2485
1758804600000|2025-09-25 12:50:00|5781|5780|5774|5773|5782|5781|5773|5772|2320
1758804900000|2025-09-25 12:55:00|5773|5772|5782|5781|5784|5783|5773|5772|1896
1758805200000|2025-09-25 13:00:00|5783|5782|5784|5783|5788|5787|5782|5780|2857
1758805500000|2025-09-25 13:05:00|5783|5782|5779|5778|5788|5786|5779|5778|2549
1758805800000|2025-09-25 13:10:00|5780|5779|5787|5786|5787|5786|5777|5776|3401
1758806100000|2025-09-25 13:15:00|5788|5787|5789|5788|5791|5789|5784|5783|2745
1758806400000|2025-09-25 13:20:00|5788|5787|5783|5782|5789|5788|5781|5780|4201
1758806700000|2025-09-25 13:25:00|5784|5783|5778|5776|5785|5784|5777|5776|2961
1758807000000|2025-09-25 13:30:00|5779|5777|5775|5774|5787|5786|5775|5773|5567
1758807300000|2025-09-25 13:35:00|5776|5775|5768|5767|5777|5776|5767|5766|5136
1758807600000|2025-09-25 13:40:00|5767|5766|5764|5763|5770|5769|5760|5759|2689
1758807900000|2025-09-25 13:45:00|5765|5764|5771|5770|5774|5773|5763|5762|7580
1758808200000|2025-09-25 13:50:00|5772|5771|5777|5776|5780|5778|5769|5768|4478
1758808500000|2025-09-25 13:55:00|5776|5775|5780|5779|5783|5782|5776|5775|2963
1758808800000|2025-09-25 14:00:00|5781|5780|5793|5791|5793|5792|5780|5778|6612
1758809100000|2025-09-25 14:05:00|5792|5790|5792|5791|5794|5793|5788|5787|1372
1758809400000|2025-09-25 14:10:00|5793|5790|5792|5791|5794|5793|5788|5787|1949
1758809700000|2025-09-25 14:15:00|5793|5792|5795|5793|5796|5795|5789|5788|3960
1758810000000|2025-09-25 14:20:00|5794|5794|5799|5798|5801|5800|5793|5792|2280
1758810300000|2025-09-25 14:25:00|5800|5799|5798|5797|5805|5804|5798|5797|2374
1758810600000|2025-09-25 14:30:00|5799|5798|5797|5796|5799|5798|5794|5792|3795
1758810900000|2025-09-25 14:35:00|5796|5795|5791|5790|5796|5795|5790|5789|2240
1758811200000|2025-09-25 14:40:00|5790|5789|5796|5794|5799|5797|5790|5788|2407
1758811500000|2025-09-25 14:45:00|5797|5795|5810|5808|5810|5809|5796|5795|4373
1758811800000|2025-09-25 14:50:00|5809|5807|5810|5809|5816|5814|5808|5807|794
1758812100000|2025-09-25 14:55:00|5809|5807|5801|5800|5810|5809|5800|5798|4863
1758812400000|2025-09-25 15:00:00|5803|5802|5800|5798|5806|5805|5799|5797|4988
1758812700000|2025-09-25 15:05:00|5799|5797|5796|5794|5801|5799|5795|5794|2700
1758813000000|2025-09-25 15:10:00|5795|5795|5804|5803|5804|5803|5795|5794|1653
1758813300000|2025-09-25 15:15:00|5803|5802|5796|5795|5803|5802|5795|5794|818
1758813600000|2025-09-25 15:20:00|5795|5794|5792|5791|5800|5798|5791|5789|4435
1758813900000|2025-09-25 15:25:00|5791|5790|5791|5790|5793|5792|5785|5784|6829
1758870000000|2025-09-26 07:00:00|5829|5828|5830|5827|5846|5843|5827|5824|8042
1758870300000|2025-09-26 07:05:00|5829|5826|5822|5820|5830|5828|5813|5810|7352
1758870600000|2025-09-26 07:10:00|5821|5821|5802|5800|5828|5826|5802|5800|4521
1758870900000|2025-09-26 07:15:00|5803|5801|5799|5797|5803|5801|5791|5790|5467
1758871200000|2025-09-26 07:20:00|5801|5798|5816|5814|5819|5817|5801|5797|5342
1758871500000|2025-09-26 07:25:00|5817|5815|5817|5815|5821|5820|5812|5811|2303
1758871800000|2025-09-26 07:30:00|5816|5816|5807|5806|5817|5816|5807|5806|1555
1758872100000|2025-09-26 07:35:00|5806|5805|5804|5802|5809|5808|5802|5800|587
1758872400000|2025-09-26 07:40:00|5803|5800|5801|5800|5803|5802|5799|5797|1572
1758872700000|2025-09-26 07:45:00|5799|5798|5800|5798|5807|5805|5797|5795|1829
1758873000000|2025-09-26 07:50:00|5799|5799|5798|5797|5800|5799|5795|5794|1031
1758873300000|2025-09-26 07:55:00|5797|5796|5797|5796|5799|5798|5795|5794|1806
1758873600000|2025-09-26 08:00:00|5796|5795|5802|5800|5803|5801|5794|5793|1055
1758873900000|2025-09-26 08:05:00|5803|5801|5804|5803|5807|5806|5799|5798|753
1758874200000|2025-09-26 08:10:00|5805|5802|5796|5794|5805|5802|5795|5793|1202
1758874500000|2025-09-26 08:15:00|5798|5795|5797|5796|5800|5799|5797|5794|1518
1758874800000|2025-09-26 08:20:00|5796|5795|5798|5796|5799|5798|5795|5793|982
1758875100000|2025-09-26 08:25:00|5797|5797|5793|5792|5798|5797|5788|5786|1493
1758875400000|2025-09-26 08:30:00|5794|5793|5802|5801|5802|5801|5790|5789|731
1758875700000|2025-09-26 08:35:00|5803|5800|5794|5792|5803|5800|5793|5792|1595
1758876000000|2025-09-26 08:40:00|5793|5794|5802|5800|5802|5800|5793|5793|1493
1758876300000|2025-09-26 08:45:00|5804|5801|5793|5792|5804|5803|5791|5790|911
1758876600000|2025-09-26 08:50:00|5792|5791|5795|5794|5796|5795|5789|5788|1478
1758876900000|2025-09-26 08:55:00|5794|5793|5788|5787|5794|5793|5788|5787|1065
1758877200000|2025-09-26 09:00:00|5786|5785|5784|5782|5788|5787|5781|5780|582
1758877500000|2025-09-26 09:05:00|5785|5783|5782|5781|5786|5785|5778|5777|820
1758877800000|2025-09-26 09:10:00|5784|5783|5782|5780|5784|5783|5780|5779|416
1758878100000|2025-09-26 09:15:00|5781|5778|5780|5779|5783|5781|5778|5777|771
1758878400000|2025-09-26 09:20:00|5779|5778|5774|5772|5781|5779|5773|5771|1203
1758878700000|2025-09-26 09:25:00|5773|5773|5770|5769|5774|5773|5768|5767|1066
1758879000000|2025-09-26 09:30:00|5771|5770|5770|5768|5775|5774|5769|5768|2849
1758879300000|2025-09-26 09:35:00|5769|5769|5761|5760|5770|5769|5761|5760|2820
1758879600000|2025-09-26 09:40:00|5763|5762|5758|5757|5763|5762|5758|5757|1591
1758879900000|2025-09-26 09:45:00|5757|5756|5764|5762|5764|5762|5757|5756|2211
1758880200000|2025-09-26 09:50:00|5765|5763|5768|5767|5768|5767|5761|5760|3389
1758880500000|2025-09-26 09:55:00|5767|5766|5767|5766|5769|5768|5763|5762|3071
1758880800000|2025-09-26 10:00:00|5768|5767|5771|5770|5780|5779|5768|5767|3242
1758881100000|2025-09-26 10:05:00|5772|5769|5773|5772|5777|5775|5768|5766|1779
1758881400000|2025-09-26 10:10:00|5774|5773|5775|5773|5779|5778|5774|5773|429
1758881700000|2025-09-26 10:15:00|5774|5771|5773|5771|5775|5774|5771|5769|2132
1758882000000|2025-09-26 10:20:00|5772|5770|5772|5771|5774|5773|5772|5770|1139
1758882300000|2025-09-26 10:25:00|5773|5772|5775|5773|5775|5774|5773|5772|551
1758882600000|2025-09-26 10:30:00|5774|5774|5773|5772|5776|5775|5771|5770|786
1758882900000|2025-09-26 10:35:00|5774|5771|5772|5771|5774|5773|5771|5770|636
1758883200000|2025-09-26 10:40:00|5771|5770|5770|5768|5772|5771|5765|5764|752
1758883500000|2025-09-26 10:45:00|5771|5769|5765|5764|5772|5771|5761|5760|1101
1758883800000|2025-09-26 10:50:00|5766|5765|5772|5771|5772|5771|5766|5765|1636
1758884100000|2025-09-26 10:55:00|5770|5769|5774|5773|5776|5775|5770|5768|2425
1758884400000|2025-09-26 11:00:00|5775|5776|5771|5770|5779|5778|5771|5770|3030
1758884700000|2025-09-26 11:05:00|5770|5769|5775|5773|5780|5779|5768|5767|4097
1758885000000|2025-09-26 11:10:00|5776|5774|5772|5770|5777|5775|5771|5770|4080
1758885300000|2025-09-26 11:15:00|5773|5771|5776|5775|5778|5776|5773|5771|1745
1758885600000|2025-09-26 11:20:00|5777|5776|5775|5773|5778|5777|5773|5771|1073
1758885900000|2025-09-26 11:25:00|5774|5774|5780|5778|5780|5779|5774|5774|1392
1758886200000|2025-09-26 11:30:00|5778|5777|5783|5782|5785|5783|5778|5777|1239
1758886500000|2025-09-26 11:35:00|5782|5781|5783|5782|5784|5783|5782|5781|569
1758886800000|2025-09-26 11:40:00|5784|5781|5784|5783|5786|5785|5782|5781|1468
1758887100000|2025-09-26 11:45:00|5785|5784|5784|5783|5789|5787|5783|5782|3071
1758887400000|2025-09-26 11:50:00|5786|5784|5785|5784|5786|5785|5782|5781|3655
1758887700000|2025-09-26 11:55:00|5786|5785|5782|5781|5789|5787|5782|5781|2013
1758888000000|2025-09-26 12:00:00|5781|5780|5783|5781|5783|5782|5780|5778|1901
1758888300000|2025-09-26 12:05:00|5784|5782|5787|5786|5787|5786|5782|5781|1062
1758888600000|2025-09-26 12:10:00|5786|5785|5780|5779|5786|5785|5780|5778|2251
1758888900000|2025-09-26 12:15:00|5781|5780|5781|5780|5782|5781|5779|5778|2206
1758889200000|2025-09-26 12:20:00|5780|5779|5780|5778|5782|5780|5778|5776|1909
1758889500000|2025-09-26 12:25:00|5779|5777|5782|5780|5783|5781|5779|5777|480
1758889800000|2025-09-26 12:30:00|5781|5781|5791|5790|5792|5790|5781|5780|4099
1758890100000|2025-09-26 12:35:00|5793|5791|5793|5791|5796|5795|5789|5788|4814
1758890400000|2025-09-26 12:40:00|5794|5792|5791|5790|5795|5793|5791|5790|1193
1758890700000|2025-09-26 12:45:00|5790|5789|5785|5783|5790|5789|5782|5781|2145
1758891000000|2025-09-26 12:50:00|5786|5784|5784|5783|5790|5788|5782|5780|1042
1758891300000|2025-09-26 12:55:00|5783|5782|5786|5785|5787|5786|5783|5782|1976
1758891600000|2025-09-26 13:00:00|5785|5784|5783|5781|5786|5784|5780|5779|1447
1758891900000|2025-09-26 13:05:00|5782|5784|5786|5785|5787|5786|5782|5783|1896
1758892200000|2025-09-26 13:10:00|5787|5786|5790|5789|5793|5792|5787|5785|1892
1758892500000|2025-09-26 13:15:00|5789|5788|5789|5788|5791|5790|5784|5783|3722
1758892800000|2025-09-26 13:20:00|5788|5787|5790|5789|5793|5792|5785|5784|1459
1758893100000|2025-09-26 13:25:00|5789|5788|5796|5794|5796|5795|5789|5788|2082
1758893400000|2025-09-26 13:30:00|5795|5795|5804|5802|5807|5806|5794|5792|4359
1758893700000|2025-09-26 13:35:00|5802|5801|5793|5792|5805|5804|5792|5791|2733
1758894000000|2025-09-26 13:40:00|5794|5793|5803|5802|5807|5806|5791|5790|3800
1758894300000|2025-09-26 13:45:00|5802|5801|5801|5800|5809|5808|5800|5799|2902
1758894600000|2025-09-26 13:50:00|5802|5801|5804|5803|5807|5805|5800|5799|4076
1758894900000|2025-09-26 13:55:00|5803|5802|5810|5809|5811|5810|5803|5801|1884
1758895200000|2025-09-26 14:00:00|5811|5810|5811|5810|5816|5815|5810|5809|3765
1758895500000|2025-09-26 14:05:00|5812|5811|5809|5808|5812|5811|5803|5802|2484
1758895800000|2025-09-26 14:10:00|5810|5809|5810|5809|5813|5812|5806|5805|1505
1758896100000|2025-09-26 14:15:00|5809|5808|5812|5811|5813|5812|5806|5805|2369
1758896400000|2025-09-26 14:20:00|5811|5810|5811|5810|5813|5812|5806|5805|2802
1758896700000|2025-09-26 14:25:00|5810|5809|5813|5812|5813|5812|5805|5804|1926
1758897000000|2025-09-26 14:30:00|5812|5811|5809|5808|5814|5813|5809|5808|3600
1758897300000|2025-09-26 14:35:00|5808|5807|5816|5815|5816|5815|5807|5806|2748
1758897600000|2025-09-26 14:40:00|5815|5814|5823|5822|5824|5822|5815|5814|3069
1758897900000|2025-09-26 14:45:00|5824|5821|5827|5826|5831|5830|5818|5817|3480
1758898200000|2025-09-26 14:50:00|5828|5827|5835|5834|5837|5836|5826|5825|3293
1758898500000|2025-09-26 14:55:00|5836|5835|5833|5831|5840|5838|5833|5831|9409
1758898800000|2025-09-26 15:00:00|5834|5832|5829|5828|5840|5838|5829|5828|8729
1758899100000|2025-09-26 15:05:00|5830|5829|5838|5837|5838|5837|5830|5829|9110
1758899400000|2025-09-26 15:10:00|5839|5836|5833|5832|5839|5836|5832|5831|5121
1758899700000|2025-09-26 15:15:00|5832|5831|5843|5841|5843|5842|5830|5829|4028
1758900000000|2025-09-26 15:20:00|5842|5840|5850|5848|5850|5848|5840|5839|5267
1758900300000|2025-09-26 15:25:00|5849|5849|5851|5849|5852|5850|5846|5844|6160
1759129200000|2025-09-29 07:00:00|5981|5973|5945|5941|5981|5974|5928|5926|12731
1759129500000|2025-09-29 07:05:00|5944|5940|5957|5954|5957|5954|5928|5924|9884
1759129800000|2025-09-29 07:10:00|5956|5953|5959|5957|5963|5961|5947|5945|5483
1759130100000|2025-09-29 07:15:00|5961|5958|5962|5959|5965|5963|5955|5953|9231
1759130400000|2025-09-29 07:20:00|5961|5960|5978|5976|5982|5981|5961|5959|8228
1759130700000|2025-09-29 07:25:00|5979|5977|5977|5976|5980|5978|5967|5966|7391
1759131000000|2025-09-29 07:30:00|5978|5977|5977|5976|5982|5981|5971|5970|4654
1759131300000|2025-09-29 07:35:00|5976|5975|5980|5978|5980|5979|5964|5962|3865
1759131600000|2025-09-29 07:40:00|5981|5980|5965|5964|5981|5980|5964|5963|3990
1759131900000|2025-09-29 07:45:00|5964|5963|5963|5961|5964|5964|5954|5953|2730
1759132200000|2025-09-29 07:50:00|5962|5960|5959|5958|5965|5964|5959|5958|744
1759132500000|2025-09-29 07:55:00|5961|5960|5963|5961|5963|5962|5960|5959|1054
1759132800000|2025-09-29 08:00:00|5962|5960|5974|5973|5977|5975|5959|5958|1754
1759133100000|2025-09-29 08:05:00|5973|5972|5974|5973|5976|5975|5966|5964|2623
1759133400000|2025-09-29 08:10:00|5973|5972|5962|5961|5975|5973|5961|5960|2033
1759133700000|2025-09-29 08:15:00|5961|5960|5966|5965|5968|5966|5959|5958|1668
1759134000000|2025-09-29 08:20:00|5967|5966|5964|5963|5970|5968|5959|5958|1439
1759134300000|2025-09-29 08:25:00|5965|5962|5960|5958|5965|5963|5959|5958|1493
1759134600000|2025-09-29 08:30:00|5961|5959|5964|5963|5966|5964|5960|5959|1364
1759134900000|2025-09-29 08:35:00|5963|5962|5971|5970|5972|5970|5963|5962|1425
1759135200000|2025-09-29 08:40:00|5972|5971|5970|5969|5972|5971|5967|5965|1685
1759135500000|2025-09-29 08:45:00|5971|5970|5967|5966|5971|5970|5967|5966|1118
1759135800000|2025-09-29 08:50:00|5966|5965|5963|5962|5968|5967|5961|5959|2096
1759136100000|2025-09-29 08:55:00|5964|5963|5960|5958|5964|5963|5959|5958|2546
1759136400000|2025-09-29 09:00:00|5961|5959|5960|5958|5962|5961|5959|5958|2608
1759136700000|2025-09-29 09:05:00|5963|5959|5965|5964|5969|5967|5962|5959|2426
1759137000000|2025-09-29 09:10:00|5966|5965|5974|5972|5974|5973|5966|5965|1909
1759137300000|2025-09-29 09:15:00|5973|5973|5976|5975|5981|5980|5973|5972|2554
1759137600000|2025-09-29 09:20:00|5977|5976|5968|5967|5977|5976|5967|5966|2375
1759137900000|2025-09-29 09:25:00|5970|5969|5969|5968|5973|5972|5968|5967|1778
1759138200000|2025-09-29 09:30:00|5968|5967|5974|5973|5974|5973|5966|5965|1716
1759138500000|2025-09-29 09:35:00|5976|5975|5969|5968|5976|5975|5969|5967|3284
1759138800000|2025-09-29 09:40:00|5968|5967|5966|5965|5968|5967|5965|5964|1207
1759139100000|2025-09-29 09:45:00|5967|5966|5960|5959|5967|5966|5959|5957|1662
1759139400000|2025-09-29 09:50:00|5959|5957|5957|5956|5962|5961|5957|5956|1784
1759139700000|2025-09-29 09:55:00|5958|5957|5961|5960|5962|5961|5957|5956|2354
1759140000000|2025-09-29 10:00:00|5960|5959|5960|5959|5962|5960|5958|5957|1136
1759140300000|2025-09-29 10:05:00|5959|5958|5956|5955|5959|5958|5955|5954|710
1759140600000|2025-09-29 10:10:00|5958|5956|5957|5955|5958|5957|5954|5953|1217
1759140900000|2025-09-29 10:15:00|5956|5956|5953|5951|5958|5957|5953|5951|1224
1759141200000|2025-09-29 10:20:00|5952|5952|5957|5956|5957|5956|5952|5951|1060
1759141500000|2025-09-29 10:25:00|5956|5954|5958|5957|5959|5958|5953|5952|1542
1759141800000|2025-09-29 10:30:00|5959|5958|5949|5948|5961|5960|5949|5948|2020
1759142100000|2025-09-29 10:35:00|5948|5947|5940|5939|5948|5947|5939|5938|622
1759142400000|2025-09-29 10:40:00|5939|5938|5944|5942|5944|5943|5938|5936|862
1759142700000|2025-09-29 10:45:00|5943|5941|5942|5940|5944|5943|5941|5940|1001
1759143000000|2025-09-29 10:50:00|5943|5941|5945|5944|5945|5944|5940|5939|379
1759143300000|2025-09-29 10:55:00|5946|5945|5943|5942|5948|5946|5943|5942|3142
1759143600000|2025-09-29 11:00:00|5945|5944|5944|5943|5946|5945|5943|5942|2161
1759143900000|2025-09-29 11:05:00|5945|5944|5944|5943|5945|5944|5942|5940|1095
1759144200000|2025-09-29 11:10:00|5943|5941|5938|5937|5943|5942|5938|5937|554
1759144500000|2025-09-29 11:15:00|5937|5936|5936|5935|5940|5939|5935|5934|2642
1759144800000|2025-09-29 11:20:00|5937|5936|5933|5931|5941|5940|5933|5931|1922
1759145100000|2025-09-29 11:25:00|5932|5930|5927|5926|5932|5931|5926|5924|1168
1759145400000|2025-09-29 11:30:00|5928|5927|5932|5930|5932|5931|5928|5927|2112
1759145700000|2025-09-29 11:35:00|5933|5931|5931|5930|5934|5932|5929|5928|2833
1759146000000|2025-09-29 11:40:00|5930|5928|5928|5927|5930|5929|5927|5926|883
1759146300000|2025-09-29 11:45:00|5930|5928|5930|5929|5931|5930|5927|5926|697
1759146600000|2025-09-29 11:50:00|5931|5930|5928|5927|5933|5932|5928|5927|956
1759146900000|2025-09-29 11:55:00|5927|5925|5925|5923|5927|5925|5921|5919|3094
1759147200000|2025-09-29 12:00:00|5923|5922|5916|5915|5923|5922|5915|5914|1330
1759147500000|2025-09-29 12:05:00|5917|5916|5924|5923|5926|5924|5917|5916|2013
1759147800000|2025-09-29 12:10:00|5923|5922|5916|5915|5923|5922|5916|5914|1394
1759148100000|2025-09-29 12:15:00|5917|5916|5916|5915|5917|5916|5914|5913|1158
1759148400000|2025-09-29 12:20:00|5917|5916|5920|5919|5922|5921|5917|5915|1498
1759148700000|2025-09-29 12:25:00|5921|5920|5917|5916|5923|5922|5917|5916|563
1759149000000|2025-09-29 12:30:00|5918|5917|5917|5916|5919|5918|5916|5915|1887
1759149300000|2025-09-29 12:35:00|5918|5915|5916|5915|5918|5915|5914|5913|1750
1759149600000|2025-09-29 12:40:00|5917|5914|5919|5918|5919|5918|5914|5913|1741
1759149900000|2025-09-29 12:45:00|5918|5917|5927|5926|5930|5929|5917|5916|2772
1759150200000|2025-09-29 12:50:00|5928|5927|5931|5929|5931|5930|5928|5927|1296
1759150500000|2025-09-29 12:55:00|5932|5930|5923|5922|5932|5931|5923|5922|3392
1759150800000|2025-09-29 13:00:00|5924|5923|5922|5921|5929|5927|5921|5920|1419
1759151100000|2025-09-29 13:05:00|5923|5922|5927|5926|5928|5926|5921|5919|2421
1759151400000|2025-09-29 13:10:00|5926|5924|5930|5929|5934|5933|5926|5924|1086
1759151700000|2025-09-29 13:15:00|5929|5928|5937|5936|5938|5937|5929|5928|1694
1759152000000|2025-09-29 13:20:00|5936|5935|5938|5937|5938|5937|5936|5934|371
1759152300000|2025-09-29 13:25:00|5939|5938|5933|5932|5939|5938|5930|5929|2426
1759152600000|2025-09-29 13:30:00|5932|5931|5952|5951|5955|5953|5932|5931|12613
1759152900000|2025-09-29 13:35:00|5951|5950|5952|5951|5957|5956|5948|5947|9940
1759153200000|2025-09-29 13:40:00|5951|5950|5954|5953|5959|5957|5951|5950|4166
1759153500000|2025-09-29 13:45:00|5955|5954|5954|5953|5955|5954|5953|5952|7788
1759153800000|2025-09-29 13:50:00|5957|5955|5962|5961|5962|5961|5954|5953|3878
1759154100000|2025-09-29 13:55:00|5963|5962|5968|5966|5968|5967|5961|5960|1536
1759154400000|2025-09-29 14:00:00|5969|5967|5971|5969|5972|5971|5968|5966|3900
1759154700000|2025-09-29 14:05:00|5970|5968|5974|5972|5974|5973|5970|5968|1995
1759155000000|2025-09-29 14:10:00|5973|5971|5969|5968|5973|5971|5967|5966|3352
1759155300000|2025-09-29 14:15:00|5970|5969|5968|5966|5971|5970|5967|5966|3114
1759155600000|2025-09-29 14:20:00|5967|5967|5967|5965|5968|5967|5956|5954|3981
1759155900000|2025-09-29 14:25:00|5969|5968|5973|5971|5975|5974|5969|5968|1895
1759156200000|2025-09-29 14:30:00|5972|5970|5974|5972|5975|5974|5971|5970|2766
1759156500000|2025-09-29 14:35:00|5973|5973|5971|5970|5975|5974|5971|5969|3712
1759156800000|2025-09-29 14:40:00|5972|5971|5972|5971|5974|5972|5968|5967|3384
1759157100000|2025-09-29 14:45:00|5973|5972|5985|5984|5985|5984|5972|5971|2965
1759157400000|2025-09-29 14:50:00|5984|5983|5977|5976|5984|5983|5976|5975|4258
1759157700000|2025-09-29 14:55:00|5978|5975|5980|5979|5982|5981|5974|5972|1646
1759158000000|2025-09-29 15:00:00|5979|5978|5984|5982|5985|5984|5979|5978|3858
1759158300000|2025-09-29 15:05:00|5983|5983|5986|5985|5986|5985|5982|5981|3315
1759158600000|2025-09-29 15:10:00|5987|5984|5981|5980|5987|5986|5981|5980|4922
1759158900000|2025-09-29 15:15:00|5983|5982|5986|5984|5986|5985|5982|5981|5056
1759159200000|2025-09-29 15:20:00|5984|5983|5977|5975|5984|5983|5976|5975|13970
1759159500000|2025-09-29 15:25:00|5979|5976|5966|5965|5979|5977|5966|5965|14241
1759215600000|2025-09-30 07:00:00|5977|5972|5967|5964|5983|5978|5963|5960|3488
1759215900000|2025-09-30 07:05:00|5966|5962|5953|5950|5969|5967|5949|5948|4599
1759216200000|2025-09-30 07:10:00|5952|5951|5957|5955|5968|5965|5952|5950|5287
1759216500000|2025-09-30 07:15:00|5958|5954|5953|5951|5967|5964|5952|5951|3701
1759216800000|2025-09-30 07:20:00|5952|5950|5954|5953|5956|5955|5951|5949|2706
1759217100000|2025-09-30 07:25:00|5955|5954|5946|5944|5957|5955|5943|5942|1860
1759217400000|2025-09-30 07:30:00|5947|5946|5955|5953|5956|5955|5947|5945|2329
1759217700000|2025-09-30 07:35:00|5954|5954|5952|5950|5957|5956|5946|5944|1313
1759218000000|2025-09-30 07:40:00|5951|5949|5943|5941|5951|5950|5937|5936|2187
1759218300000|2025-09-30 07:45:00|5944|5942|5934|5932|5949|5947|5934|5932|2678
1759218600000|2025-09-30 07:50:00|5933|5931|5941|5940|5944|5943|5932|5931|2298
1759218900000|2025-09-30 07:55:00|5942|5943|5946|5944|5948|5946|5941|5939|1215
1759219200000|2025-09-30 08:00:00|5945|5946|5937|5935|5948|5946|5935|5934|2291
1759219500000|2025-09-30 08:05:00|5938|5936|5937|5935|5940|5938|5934|5933|850
1759219800000|2025-09-30 08:10:00|5938|5936|5947|5945|5949|5947|5937|5935|768
1759220100000|2025-09-30 08:15:00|5946|5947|5947|5945|5952|5951|5945|5943|1726
1759220400000|2025-09-30 08:20:00|5946|5944|5949|5947|5949|5947|5942|5941|1083
1759220700000|2025-09-30 08:25:00|5950|5948|5959|5957|5959|5957|5949|5948|1862
1759221000000|2025-09-30 08:30:00|5961|5960|5962|5960|5962|5960|5957|5955|1261
1759221300000|2025-09-30 08:35:00|5964|5963|5959|5958|5964|5963|5956|5954|1058
1759221600000|2025-09-30 08:40:00|5960|5957|5958|5957|5965|5964|5955|5953|1458
1759221900000|2025-09-30 08:45:00|5959|5958|5972|5971|5974|5972|5955|5954|5107
1759222200000|2025-09-30 08:50:00|5971|5970|5979|5978|5985|5984|5971|5970|7654
1759222500000|2025-09-30 08:55:00|5978|5977|5981|5980|5986|5985|5978|5977|3122
1759222800000|2025-09-30 09:00:00|5982|5979|5981|5979|5984|5982|5979|5978|2529
1759223100000|2025-09-30 09:05:00|5980|5978|5980|5978|5981|5980|5976|5975|4717
1759223400000|2025-09-30 09:10:00|5981|5979|5979|5978|5983|5981|5977|5975|2798
1759223700000|2025-09-30 09:15:00|5978|5977|5984|5982|5988|5987|5978|5977|5367
1759224000000|2025-09-30 09:20:00|5983|5979|5973|5972|5984|5980|5968|5966|5062
1759224300000|2025-09-30 09:25:00|5974|5973|5976|5974|5979|5978|5973|5972|4524
1759224600000|2025-09-30 09:30:00|5975|5973|5980|5979|5982|5981|5973|5971|3626
1759224900000|2025-09-30 09:35:00|5982|5981|5989|5988|5990|5989|5982|5981|2539
1759225200000|2025-09-30 09:40:00|5988|5987|5984|5983|5989|5987|5983|5982|3701
1759225500000|2025-09-30 09:45:00|5983|5982|5984|5983|5984|5983|5980|5978|3087
1759225800000|2025-09-30 09:50:00|5985|5984|5990|5989|5991|5990|5985|5984|7794
1759226100000|2025-09-30 09:55:00|5989|5988|5993|5992|5994|5993|5986|5985|6766
1759226400000|2025-09-30 10:00:00|5992|5991|6003|6002|6010|6008|5989|5988|4468
1759226700000|2025-09-30 10:05:00|6001|6000|6000|5998|6002|6000|5996|5994|2085
1759227000000|2025-09-30 10:10:00|5999|5999|5991|5990|5999|5999|5990|5989|2023
1759227300000|2025-09-30 10:15:00|5990|5989|5990|5988|5995|5994|5988|5987|2408
1759227600000|2025-09-30 10:20:00|5989|5987|5995|5993|5996|5994|5988|5987|1202
1759227900000|2025-09-30 10:25:00|5994|5994|5999|5998|6005|6003|5994|5993|3316
1759228200000|2025-09-30 10:30:00|5998|5996|6000|5998|6003|6001|5998|5996|1180
1759228500000|2025-09-30 10:35:00|5999|5997|5996|5995|6000|5998|5993|5992|1818
1759228800000|2025-09-30 10:40:00|5997|5996|6001|6000|6001|6000|5996|5995|1633
1759229100000|2025-09-30 10:45:00|6002|6001|6005|6003|6006|6005|6002|6000|767
1759229400000|2025-09-30 10:50:00|6004|6002|6005|6004|6007|6006|6003|6002|1569
1759229700000|2025-09-30 10:55:00|6004|6003|6006|6005|6007|6006|6003|6002|135
1759230000000|2025-09-30 11:00:00|6007|6006|6002|6001|6007|6006|6000|5999|3031
1759230300000|2025-09-30 11:05:00|6003|6002|6002|6001|6008|6006|6002|6001|2381
1759230600000|2025-09-30 11:10:00|6003|6002|6003|6001|6006|6004|6002|6001|1106
1759230900000|2025-09-30 11:15:00|6004|6002|6007|6006|6009|6008|6004|6002|2350
1759231200000|2025-09-30 11:20:00|6008|6007|6004|6003|6011|6010|6004|6003|3303
1759231500000|2025-09-30 11:25:00|6005|6004|6006|6005|6008|6007|6004|6003|1607
1759231800000|2025-09-30 11:30:00|6005|6004|6007|6006|6008|6007|6003|6002|1074
1759232100000|2025-09-30 11:35:00|6006|6005|6009|6008|6012|6011|6005|6004|807
1759232400000|2025-09-30 11:40:00|6010|6007|6007|6006|6010|6007|6007|6005|1377
1759232700000|2025-09-30 11:45:00|6008|6007|6005|6004|6008|6007|6002|6001|1233
1759233000000|2025-09-30 11:50:00|6004|6003|6008|6007|6010|6009|6003|6002|1140
1759233300000|2025-09-30 11:55:00|6007|6006|6008|6006|6008|6006|6003|6002|2100
1759233600000|2025-09-30 12:00:00|6009|6007|6016|6015|6019|6018|6008|6007|5501
1759233900000|2025-09-30 12:05:00|6017|6016|6021|6019|6023|6022|6013|6012|6148
1759234200000|2025-09-30 12:10:00|6022|6021|6022|6020|6028|6026|6021|6020|2012
1759234500000|2025-09-30 12:15:00|6023|6021|6030|6029|6032|6030|6022|6021|1790
1759234800000|2025-09-30 12:20:00|6031|6030|6033|6032|6034|6033|6027|6026|895
1759235100000|2025-09-30 12:25:00|6032|6031|6034|6032|6034|6033|6032|6031|963
1759235400000|2025-09-30 12:30:00|6033|6034|6034|6033|6037|6036|6031|6030|1819
1759235700000|2025-09-30 12:35:00|6036|6034|6050|6049|6052|6051|6036|6034|2308
1759236000000|2025-09-30 12:40:00|6051|6047|6053|6052|6053|6052|6048|6047|496
1759236300000|2025-09-30 12:45:00|6054|6053|6054|6053|6055|6054|6050|6048|1663
1759236600000|2025-09-30 12:50:00|6055|6054|6043|6042|6055|6054|6042|6041|1057
1759236900000|2025-09-30 12:55:00|6042|6041|6045|6044|6047|6046|6041|6040|952
1759237200000|2025-09-30 13:00:00|6046|6043|6047|6046|6047|6046|6040|6039|765
1759237500000|2025-09-30 13:05:00|6048|6047|6050|6049|6055|6054|6048|6047|1781
1759237800000|2025-09-30 13:10:00|6049|6048|6051|6050|6052|6051|6044|6043|1791
1759238100000|2025-09-30 13:15:00|6052|6049|6051|6049|6052|6051|6047|6046|4987
1759238400000|2025-09-30 13:20:00|6052|6050|6045|6044|6057|6055|6044|6043|2271
1759238700000|2025-09-30 13:25:00|6046|6043|6051|6049|6056|6055|6041|6040|3406
1759239000000|2025-09-30 13:30:00|6050|6048|6032|6031|6050|6048|6032|6031|5718
1759239300000|2025-09-30 13:35:00|6030|6029|6025|6024|6033|6032|6025|6023|4924
1759239600000|2025-09-30 13:40:00|6026|6025|6012|6010|6026|6025|6009|6008|4958
1759239900000|2025-09-30 13:45:00|6011|6011|6006|6005|6016|6014|6006|6005|3006
1759240200000|2025-09-30 13:50:00|6005|6004|6014|6013|6017|6015|6005|6004|2594
1759240500000|2025-09-30 13:55:00|6013|6012|6011|6009|6014|6013|6007|6005|2973
1759240800000|2025-09-30 14:00:00|6012|6010|6016|6015|6020|6019|6012|6009|3132
1759241100000|2025-09-30 14:05:00|6017|6014|6010|6008|6017|6015|6008|6007|4834
1759241400000|2025-09-30 14:10:00|6009|6006|5993|5992|6009|6006|5989|5988|5197
1759241700000|2025-09-30 14:15:00|5994|5993|5985|5984|6000|5998|5985|5984|3953
1759242000000|2025-09-30 14:20:00|5984|5983|5989|5988|5995|5994|5983|5982|2447
1759242300000|2025-09-30 14:25:00|5988|5987|5988|5987|5991|5989|5984|5983|1833
1759242600000|2025-09-30 14:30:00|5987|5986|5984|5983|5989|5987|5984|5983|3662
1759242900000|2025-09-30 14:35:00|5985|5984|5969|5967|5988|5987|5969|5967|6021
1759243200000|2025-09-30 14:40:00|5970|5968|5979|5978|5981|5980|5969|5967|4116
1759243500000|2025-09-30 14:45:00|5980|5977|5989|5988|5990|5988|5976|5975|4071
1759243800000|2025-09-30 14:50:00|5988|5987|5995|5994|5997|5995|5988|5987|1830
1759244100000|2025-09-30 14:55:00|5996|5995|5987|5986|6000|5999|5987|5986|2059
1759244400000|2025-09-30 15:00:00|5986|5985|5995|5993|5999|5998|5984|5983|3730
1759244700000|2025-09-30 15:05:00|5994|5994|6000|5998|6000|5998|5990|5989|2069
1759245000000|2025-09-30 15:10:00|5999|6000|6010|6009|6011|6010|5999|6000|6623
1759245300000|2025-09-30 15:15:00|6008|6007|6009|6008|6011|6010|6007|6006|6254
1759245600000|2025-09-30 15:20:00|6010|6007|6013|6011|6016|6015|6007|6006|7510
1759245900000|2025-09-30 15:25:00|6012|6012|6009|6008|6017|6015|6009|6008|5580
1759302000000|2025-10-01 07:00:00|5982|5977|5918|5915|5982|5977|5918|5915|11842
1759302300000|2025-10-01 07:05:00|5916|5916|5899|5896|5916|5916|5894|5892|9549
1759302600000|2025-10-01 07:10:00|5898|5897|5904|5903|5905|5904|5895|5893|5357
1759302900000|2025-10-01 07:15:00|5905|5904|5904|5902|5918|5916|5898|5897|4274
1759303200000|2025-10-01 07:20:00|5905|5903|5908|5907|5918|5916|5899|5897|2720
1759303500000|2025-10-01 07:25:00|5909|5908|5908|5907|5911|5910|5903|5902|2858
1759303800000|2025-10-01 07:30:00|5909|5909|5914|5912|5924|5922|5909|5909|4006
1759304100000|2025-10-01 07:35:00|5913|5911|5899|5898|5913|5912|5898|5896|2977
1759304400000|2025-10-01 07:40:00|5900|5899|5913|5912|5913|5912|5898|5897|1429
1759304700000|2025-10-01 07:45:00|5911|5910|5920|5918|5922|5920|5908|5907|2651
1759305000000|2025-10-01 07:50:00|5921|5919|5928|5926|5928|5927|5915|5914|2018
1759305300000|2025-10-01 07:55:00|5929|5927|5926|5925|5937|5935|5926|5925|2636
1759305600000|2025-10-01 08:00:00|5927|5926|5925|5924|5928|5927|5921|5919|3017
1759305900000|2025-10-01 08:05:00|5926|5923|5927|5926|5930|5928|5923|5922|2011
1759306200000|2025-10-01 08:10:00|5926|5924|5934|5932|5934|5932|5921|5920|2849
1759306500000|2025-10-01 08:15:00|5936|5934|5935|5933|5940|5938|5932|5931|1358
1759306800000|2025-10-01 08:20:00|5936|5934|5939|5938|5939|5938|5931|5930|1962
1759307100000|2025-10-01 08:25:00|5942|5940|5945|5943|5947|5945|5942|5940|1711
1759307400000|2025-10-01 08:30:00|5946|5944|5949|5948|5950|5949|5945|5944|2592
1759307700000|2025-10-01 08:35:00|5948|5947|5967|5966|5967|5966|5946|5945|2992
1759308000000|2025-10-01 08:40:00|5966|5965|5974|5973|5977|5975|5966|5965|3702
1759308300000|2025-10-01 08:45:00|5976|5974|5979|5977|5980|5979|5974|5973|1578
1759308600000|2025-10-01 08:50:00|5980|5978|5972|5970|5980|5979|5971|5970|445
1759308900000|2025-10-01 08:55:00|5971|5969|5965|5964|5972|5970|5965|5964|1405
1759309200000|2025-10-01 09:00:00|5966|5963|5973|5971|5973|5971|5964|5963|2958
1759309500000|2025-10-01 09:05:00|5974|5972|5984|5982|5984|5982|5974|5971|1172
1759309800000|2025-10-01 09:10:00|5983|5983|5976|5974|5987|5985|5975|5974|1933
1759310100000|2025-10-01 09:15:00|5975|5973|5973|5971|5977|5975|5970|5969|2030
1759310400000|2025-10-01 09:20:00|5972|5972|5966|5965|5972|5972|5961|5960|2715
1759310700000|2025-10-01 09:25:00|5965|5964|5973|5972|5977|5975|5964|5963|2171
1759311000000|2025-10-01 09:30:00|5974|5973|5970|5969|5974|5973|5967|5966|1747
1759311300000|2025-10-01 09:35:00|5969|5968|5978|5976|5978|5977|5964|5963|1749
1759311600000|2025-10-01 09:40:00|5977|5975|5982|5981|5984|5982|5973|5972|2867
1759311900000|2025-10-01 09:45:00|5983|5982|5980|5978|5984|5983|5979|5978|1616
1759312200000|2025-10-01 09:50:00|5981|5979|5975|5974|5981|5980|5973|5972|758
1759312500000|2025-10-01 09:55:00|5976|5975|5980|5979|5982|5980|5973|5972|1351
1759312800000|2025-10-01 10:00:00|5981|5980|5988|5986|5989|5987|5981|5980|1233
1759313100000|2025-10-01 10:05:00|5987|5985|5983|5981|5988|5987|5980|5979|1798
1759313400000|2025-10-01 10:10:00|5982|5982|5984|5983|5987|5985|5981|5979|786
1759313700000|2025-10-01 10:15:00|5985|5984|5993|5992|5993|5992|5985|5984|2259
1759314000000|2025-10-01 10:20:00|5994|5993|5999|5998|6004|6002|5994|5993|3708
1759314300000|2025-10-01 10:25:00|6000|5999|6004|6002|6008|6006|5999|5998|1611
1759314600000|2025-10-01 10:30:00|6003|6003|6005|6004|6006|6005|6001|6000|1141
1759314900000|2025-10-01 10:35:00|6006|6005|6006|6005|6011|6010|6006|6005|789
1759315200000|2025-10-01 10:40:00|6008|6007|6012|6011|6012|6011|6007|6006|683
1759315500000|2025-10-01 10:45:00|6011|6010|6016|6015|6017|6016|6011|6009|1781
1759315800000|2025-10-01 10:50:00|6017|6016|6024|6022|6026|6025|6017|6015|3658
1759316100000|2025-10-01 10:55:00|6025|6023|6026|6024|6027|6026|6024|6023|1349
1759316400000|2025-10-01 11:00:00|6025|6025|6027|6026|6028|6027|6023|6022|1896
1759316700000|2025-10-01 11:05:00|6028|6027|6024|6023|6030|6029|6023|6022|2037
1759317000000|2025-10-01 11:10:00|6025|6024|6042|6041|6042|6041|6023|6022|3382
1759317300000|2025-10-01 11:15:00|6043|6042|6044|6043|6046|6045|6040|6039|1812
1759317600000|2025-10-01 11:20:00|6045|6042|6041|6040|6045|6044|6040|6039|1848
1759317900000|2025-10-01 11:25:00|6042|6041|6045|6043|6047|6046|6041|6040|2500
1759318200000|2025-10-01 11:30:00|6044|6041|6050|6049|6051|6050|6042|6041|696
1759318500000|2025-10-01 11:35:00|6051|6050|6055|6054|6056|6055|6050|6048|2885
1759318800000|2025-10-01 11:40:00|6056|6055|6060|6058|6063|6062|6055|6055|1717
1759319100000|2025-10-01 11:45:00|6059|6059|6061|6060|6065|6063|6059|6057|1157
1759319400000|2025-10-01 11:50:00|6062|6061|6063|6062|6065|6064|6060|6059|1657
1759319700000|2025-10-01 11:55:00|6064|6061|6064|6063|6064|6063|6058|6057|1168
1759320000000|2025-10-01 12:00:00|6065|6062|6058|6057|6066|6065|6058|6057|1871
1759320300000|2025-10-01 12:05:00|6056|6056|6045|6044|6056|6056|6043|6042|2285
1759320600000|2025-10-01 12:10:00|6044|6043|6045|6043|6046|6045|6044|6043|1037
1759320900000|2025-10-01 12:15:00|6044|6044|6046|6044|6046|6045|6038|6037|4742
1759321200000|2025-10-01 12:20:00|6048|6045|6044|6043|6048|6047|6042|6040|2850
1759321500000|2025-10-01 12:25:00|6045|6044|6037|6036|6045|6044|6036|6035|3142
1759321800000|2025-10-01 12:30:00|6038|6037|6033|6032|6039|6038|6030|6029|2219
1759322100000|2025-10-01 12:35:00|6032|6031|6039|6037|6039|6038|6029|6028|2975
1759322400000|2025-10-01 12:40:00|6038|6038|6038|6037|6039|6038|6036|6035|1634
1759322700000|2025-10-01 12:45:00|6039|6038|6028|6027|6039|6038|6028|6027|1750
1759323000000|2025-10-01 12:50:00|6027|6026|6044|6042|6044|6042|6026|6025|1560
1759323300000|2025-10-01 12:55:00|6042|6041|6037|6036|6044|6043|6037|6036|1634
1759323600000|2025-10-01 13:00:00|6038|6037|6043|6042|6044|6043|6038|6037|1540
1759323900000|2025-10-01 13:05:00|6044|6043|6041|6040|6050|6049|6041|6040|1463
1759324200000|2025-10-01 13:10:00|6040|6039|6040|6039|6043|6042|6037|6036|2107
1759324500000|2025-10-01 13:15:00|6039|6038|6042|6041|6046|6044|6039|6038|1644
1759324800000|2025-10-01 13:20:00|6041|6040|6042|6041|6047|6045|6041|6040|9607
1759325100000|2025-10-01 13:25:00|6043|6042|6036|6035|6045|6044|6036|6035|11570
1759325400000|2025-10-01 13:30:00|6037|6036|6044|6043|6048|6047|6037|6036|8873
1759325700000|2025-10-01 13:35:00|6045|6044|6059|6058|6060|6058|6045|6044|5013
1759326000000|2025-10-01 13:40:00|6058|6057|6057|6055|6061|6060|6053|6052|4193
1759326300000|2025-10-01 13:45:00|6056|6056|6055|6054|6063|6062|6052|6051|6899
1759326600000|2025-10-01 13:50:00|6053|6052|6051|6050|6059|6058|6045|6043|7863
1759326900000|2025-10-01 13:55:00|6050|6049|6061|6059|6063|6061|6047|6045|3885
1759327200000|2025-10-01 14:00:00|6063|6062|6059|6058|6063|6062|6057|6056|5745
1759327500000|2025-10-01 14:05:00|6058|6057|6046|6045|6059|6058|6045|6044|6493
1759327800000|2025-10-01 14:10:00|6047|6046|6049|6047|6057|6055|6047|6046|8749
1759328100000|2025-10-01 14:15:00|6048|6049|6046|6044|6053|6051|6044|6043|7956
1759328400000|2025-10-01 14:20:00|6045|6045|6051|6050|6052|6051|6042|6041|6557
1759328700000|2025-10-01 14:25:00|6052|6051|6050|6048|6056|6055|6047|6046|6051
1759329000000|2025-10-01 14:30:00|6049|6049|6053|6052|6054|6052|6044|6043|3789
1759329300000|2025-10-01 14:35:00|6054|6053|6059|6058|6060|6059|6053|6052|3861
1759329600000|2025-10-01 14:40:00|6060|6059|6055|6053|6060|6059|6050|6048|4291
1759329900000|2025-10-01 14:45:00|6054|6052|6048|6046|6055|6053|6043|6042|4285
1759330200000|2025-10-01 14:50:00|6049|6047|6052|6051|6053|6052|6049|6047|3320
1759330500000|2025-10-01 14:55:00|6053|6052|6059|6058|6060|6059|6051|6050|3384
1759330800000|2025-10-01 15:00:00|6060|6056|6065|6064|6067|6066|6057|6056|4268
1759331100000|2025-10-01 15:05:00|6066|6063|6069|6067|6072|6070|6063|6062|4619
1759331400000|2025-10-01 15:10:00|6070|6068|6069|6068|6070|6068|6062|6061|3859
1759331700000|2025-10-01 15:15:00|6070|6069|6071|6069|6073|6072|6068|6067|3642
1759332000000|2025-10-01 15:20:00|6072|6070|6079|6078|6080|6079|6071|6070|4320
1759332300000|2025-10-01 15:25:00|6080|6079|6074|6072|6083|6081|6073|6072|8906
1759388400000|2025-10-02 07:00:00|6158|6154|6161|6157|6167|6165|6145|6142|3593
1759388700000|2025-10-02 07:05:00|6162|6158|6139|6136|6162|6158|6137|6135|3257
1759389000000|2025-10-02 07:10:00|6140|6138|6151|6148|6153|6150|6137|6135|3557
1759389300000|2025-10-02 07:15:00|6153|6150|6184|6182|6188|6185|6152|6149|5626
1759389600000|2025-10-02 07:20:00|6181|6183|6183|6182|6186|6184|6174|6172|2652
1759389900000|2025-10-02 07:25:00|6182|6181|6174|6173|6186|6184|6170|6169|3309
1759390200000|2025-10-02 07:30:00|6173|6171|6157|6156|6179|6177|6157|6156|3430
1759390500000|2025-10-02 07:35:00|6158|6157|6158|6156|6161|6159|6154|6153|3737
1759390800000|2025-10-02 07:40:00|6156|6155|6157|6156|6162|6161|6154|6153|2087
1759391100000|2025-10-02 07:45:00|6155|6154|6149|6148|6159|6158|6148|6147|3144
1759391400000|2025-10-02 07:50:00|6150|6149|6148|6146|6153|6151|6147|6146|2527
1759391700000|2025-10-02 07:55:00|6147|6145|6148|6147|6150|6148|6146|6145|1135
1759392000000|2025-10-02 08:00:00|6149|6146|6154|6152|6160|6158|6147|6146|2047
1759392300000|2025-10-02 08:05:00|6155|6153|6149|6148|6155|6153|6144|6142|2713
1759392600000|2025-10-02 08:10:00|6150|6149|6152|6151|6156|6155|6150|6149|1624
1759392900000|2025-10-02 08:15:00|6151|6150|6148|6147|6155|6154|6147|6146|2319
1759393200000|2025-10-02 08:20:00|6147|6146|6150|6149|6152|6151|6146|6145|4464
1759393500000|2025-10-02 08:25:00|6151|6150|6161|6160|6167|6165|6150|6149|3857
1759393800000|2025-10-02 08:30:00|6162|6159|6152|6151|6162|6159|6152|6151|3243
1759394100000|2025-10-02 08:35:00|6153|6152|6156|6154|6157|6156|6152|6151|1027
1759394400000|2025-10-02 08:40:00|6155|6155|6169|6168|6170|6169|6155|6155|2410
1759394700000|2025-10-02 08:45:00|6168|6167|6175|6173|6177|6176|6163|6162|2118
1759395000000|2025-10-02 08:50:00|6176|6174|6170|6169|6178|6177|6169|6168|2334
1759395300000|2025-10-02 08:55:00|6169|6168|6164|6163|6170|6169|6162|6161|1809
1759395600000|2025-10-02 09:00:00|6163|6162|6161|6160|6170|6168|6161|6160|3483
1759395900000|2025-10-02 09:05:00|6162|6161|6161|6160|6163|6161|6157|6156|2045
1759396200000|2025-10-02 09:10:00|6162|6161|6166|6165|6169|6168|6161|6160|984
1759396500000|2025-10-02 09:15:00|6167|6166|6164|6163|6169|6168|6159|6158|1453
1759396800000|2025-10-02 09:20:00|6165|6164|6166|6165|6168|6167|6164|6163|1463
1759397100000|2025-10-02 09:25:00|6167|6166|6166|6165|6168|6167|6163|6162|1285
1759397400000|2025-10-02 09:30:00|6165|6164|6159|6158|6166|6165|6157|6156|759
1759397700000|2025-10-02 09:35:00|6158|6157|6153|6152|6160|6158|6151|6150|1658
1759398000000|2025-10-02 09:40:00|6154|6153|6149|6148|6154|6153|6148|6146|1665
1759398300000|2025-10-02 09:45:00|6150|6149|6147|6146|6152|6151|6147|6146|3366
1759398600000|2025-10-02 09:50:00|6148|6147|6146|6145|6148|6147|6140|6139|1339
1759398900000|2025-10-02 09:55:00|6147|6146|6141|6140|6148|6147|6141|6140|1550
1759399200000|2025-10-02 10:00:00|6142|6141|6147|6146|6155|6153|6142|6141|2112
1759399500000|2025-10-02 10:05:00|6149|6148|6151|6150|6152|6151|6149|6148|2308
1759399800000|2025-10-02 10:10:00|6150|6149|6153|6152|6155|6154|6149|6148|2199
1759400100000|2025-10-02 10:15:00|6152|6151|6150|6149|6153|6151|6147|6146|1088
1759400400000|2025-10-02 10:20:00|6149|6148|6152|6150|6152|6151|6148|6147|965
1759400700000|2025-10-02 10:25:00|6153|6152|6147|6145|6154|6153|6144|6142|1413
1759401000000|2025-10-02 10:30:00|6146|6146|6143|6142|6147|6146|6142|6141|1169
1759401300000|2025-10-02 10:35:00|6142|6141|6146|6145|6146|6145|6142|6141|899
1759401600000|2025-10-02 10:40:00|6147|6146|6148|6147|6149|6147|6145|6144|458
1759401900000|2025-10-02 10:45:00|6147|6146|6148|6147|6150|6148|6146|6145|775
1759402200000|2025-10-02 10:50:00|6147|6146|6149|6148|6152|6151|6147|6146|1067
1759402500000|2025-10-02 10:55:00|6148|6147|6153|6151|6153|6152|6148|6147|652
1759402800000|2025-10-02 11:00:00|6152|6150|6148|6147|6152|6150|6147|6146|479
1759403100000|2025-10-02 11:05:00|6147|6146|6154|6153|6155|6154|6147|6146|904
1759403400000|2025-10-02 11:10:00|6153|6152|6152|6150|6155|6154|6152|6150|2020
1759403700000|2025-10-02 11:15:00|6151|6148|6146|6145|6151|6149|6144|6142|1289
1759404000000|2025-10-02 11:20:00|6147|6144|6156|6155|6158|6156|6146|6144|1039
1759404300000|2025-10-02 11:25:00|6157|6156|6153|6152|6158|6156|6153|6152|321
1759404600000|2025-10-02 11:30:00|6152|6151|6152|6151|6154|6153|6150|6148|1786
1759404900000|2025-10-02 11:35:00|6151|6150|6145|6143|6153|6152|6144|6143|1695
1759405200000|2025-10-02 11:40:00|6144|6142|6146|6145|6149|6148|6143|6142|2024
1759405500000|2025-10-02 11:45:00|6145|6144|6144|6142|6147|6146|6142|6140|2228
1759405800000|2025-10-02 11:50:00|6143|6141|6143|6142|6147|6146|6138|6137|1486
1759406100000|2025-10-02 11:55:00|6144|6141|6140|6139|6144|6143|6140|6139|1007
1759406400000|2025-10-02 12:00:00|6142|6141|6139|6138|6143|6141|6138|6137|871
1759406700000|2025-10-02 12:05:00|6138|6137|6136|6135|6140|6139|6136|6135|1154
1759407000000|2025-10-02 12:10:00|6137|6134|6143|6142|6143|6142|6135|6134|2413
1759407300000|2025-10-02 12:15:00|6144|6143|6147|6145|6147|6146|6144|6143|849
1759407600000|2025-10-02 12:20:00|6148|6146|6154|6153|6154|6153|6147|6145|1953
1759407900000|2025-10-02 12:25:00|6155|6154|6155|6154|6155|6154|6153|6152|930
1759408200000|2025-10-02 12:30:00|6157|6156|6147|6146|6157|6156|6147|6146|2237
1759408500000|2025-10-02 12:35:00|6146|6145|6145|6143|6147|6146|6142|6141|1889
1759408800000|2025-10-02 12:40:00|6144|6142|6138|6137|6144|6143|6137|6136|1928
1759409100000|2025-10-02 12:45:00|6137|6136|6131|6130|6138|6137|6130|6129|1966
1759409400000|2025-10-02 12:50:00|6136|6134|6122|6121|6137|6135|6122|6121|2691
1759409700000|2025-10-02 12:55:00|6123|6122|6120|6119|6123|6122|6120|6119|273
1759410000000|2025-10-02 13:00:00|6121|6118|6114|6112|6121|6120|6111|6110|2805
1759410300000|2025-10-02 13:05:00|6113|6111|6106|6104|6113|6111|6104|6103|3395
1759410600000|2025-10-02 13:10:00|6108|6106|6106|6104|6111|6110|6104|6103|1828
1759410900000|2025-10-02 13:15:00|6105|6103|6110|6109|6113|6112|6103|6102|3600
1759411200000|2025-10-02 13:20:00|6109|6108|6112|6111|6114|6113|6109|6108|2139
1759411500000|2025-10-02 13:25:00|6113|6112|6108|6107|6113|6112|6107|6106|2939
1759411800000|2025-10-02 13:30:00|6110|6109|6108|6107|6125|6124|6105|6104|7138
1759412100000|2025-10-02 13:35:00|6107|6106|6099|6097|6108|6107|6097|6096|3406
1759412400000|2025-10-02 13:40:00|6098|6095|6093|6092|6099|6095|6088|6087|3039
1759412700000|2025-10-02 13:45:00|6092|6091|6092|6091|6101|6100|6092|6090|6029
1759413000000|2025-10-02 13:50:00|6093|6092|6102|6101|6102|6101|6093|6091|3651
1759413300000|2025-10-02 13:55:00|6103|6102|6112|6111|6112|6111|6101|6100|4280
1759413600000|2025-10-02 14:00:00|6113|6110|6124|6122|6125|6124|6107|6106|4340
1759413900000|2025-10-02 14:05:00|6123|6123|6122|6121|6136|6134|6122|6120|3400
1759414200000|2025-10-02 14:10:00|6123|6122|6118|6116|6126|6125|6117|6115|3402
1759414500000|2025-10-02 14:15:00|6119|6117|6118|6117|6124|6123|6117|6116|3694
1759414800000|2025-10-02 14:20:00|6119|6118|6129|6128|6129|6128|6116|6115|3053
1759415100000|2025-10-02 14:25:00|6130|6129|6125|6124|6135|6133|6124|6123|2881
1759415400000|2025-10-02 14:30:00|6127|6126|6125|6123|6129|6128|6123|6122|2438
1759415700000|2025-10-02 14:35:00|6124|6124|6118|6117|6125|6124|6117|6115|2744
1759416000000|2025-10-02 14:40:00|6119|6118|6117|6116|6122|6121|6115|6114|3706
1759416300000|2025-10-02 14:45:00|6118|6117|6114|6113|6119|6118|6113|6112|3411
1759416600000|2025-10-02 14:50:00|6115|6114|6119|6118|6120|6119|6113|6111|2231
1759416900000|2025-10-02 14:55:00|6120|6119|6110|6109|6120|6119|6110|6109|4265
1759417200000|2025-10-02 15:00:00|6115|6108|6116|6115|6122|6121|6115|6108|3766
1759417500000|2025-10-02 15:05:00|6117|6116|6124|6123|6128|6126|6116|6115|4023
1759417800000|2025-10-02 15:10:00|6123|6122|6129|6128|6129|6128|6123|6122|4855
1759418100000|2025-10-02 15:15:00|6130|6129|6132|6130|6132|6131|6128|6126|3853
1759418400000|2025-10-02 15:20:00|6131|6131|6135|6134|6139|6138|6130|6129|6494
1759418700000|2025-10-02 15:25:00|6136|6135|6135|6133|6136|6135|6132|6131|7928
1759474800000|2025-10-03 07:00:00|6136|6130|6114|6111|6136|6133|6112|6110|1018
1759475100000|2025-10-03 07:05:00|6115|6116|6120|6117|6123|6121|6114|6111|1465
1759475400000|2025-10-03 07:10:00|6121|6118|6116|6115|6121|6120|6115|6112|1877
1759475700000|2025-10-03 07:15:00|6118|6116|6120|6118|6123|6121|6115|6112|1837
1759476000000|2025-10-03 07:20:00|6122|6119|6118|6116|6125|6123|6111|6110|2246
1759476300000|2025-10-03 07:25:00|6117|6120|6111|6109|6123|6121|6110|6108|1991
1759476600000|2025-10-03 07:30:00|6112|6110|6115|6114|6116|6115|6110|6109|1062
1759476900000|2025-10-03 07:35:00|6114|6113|6111|6110|6119|6117|6110|6109|1319
1759477200000|2025-10-03 07:40:00|6110|6109|6111|6110|6116|6114|6108|6107|1199
1759477500000|2025-10-03 07:45:00|6113|6112|6116|6115|6116|6115|6106|6104|1559
1759477800000|2025-10-03 07:50:00|6117|6114|6122|6120|6126|6125|6117|6114|1753
1759478100000|2025-10-03 07:55:00|6123|6121|6123|6122|6125|6123|6122|6120|911
1759478400000|2025-10-03 08:00:00|6122|6121|6125|6124|6129|6128|6121|6120|1618
1759478700000|2025-10-03 08:05:00|6127|6125|6127|6126|6127|6126|6123|6121|1220
1759479000000|2025-10-03 08:10:00|6126|6125|6118|6117|6127|6125|6117|6116|559
1759479300000|2025-10-03 08:15:00|6119|6118|6124|6122|6126|6124|6117|6116|1013
1759479600000|2025-10-03 08:20:00|6123|6121|6127|6126|6128|6126|6119|6118|3653
1759479900000|2025-10-03 08:25:00|6129|6128|6136|6135|6138|6137|6125|6123|971
1759480200000|2025-10-03 08:30:00|6137|6136|6139|6137|6145|6144|6137|6135|2309
1759480500000|2025-10-03 08:35:00|6137|6135|6145|6143|6145|6143|6134|6133|837
1759480800000|2025-10-03 08:40:00|6144|6141|6148|6147|6149|6147|6141|6140|1245
1759481100000|2025-10-03 08:45:00|6147|6146|6157|6156|6158|6156|6146|6145|3301
1759481400000|2025-10-03 08:50:00|6158|6157|6149|6148|6158|6157|6149|6148|2122
1759481700000|2025-10-03 08:55:00|6148|6147|6150|6149|6151|6149|6148|6147|446
1759482000000|2025-10-03 09:00:00|6149|6148|6151|6150|6151|6150|6149|6148|542
1759482300000|2025-10-03 09:05:00|6152|6151|6154|6153|6157|6155|6152|6151|966
1759482600000|2025-10-03 09:10:00|6153|6152|6155|6154|6155|6154|6152|6151|2056
1759482900000|2025-10-03 09:15:00|6154|6153|6150|6149|6155|6153|6150|6149|946
1759483200000|2025-10-03 09:20:00|6149|6148|6150|6149|6150|6149|6148|6147|416
1759483500000|2025-10-03 09:25:00|6149|6148|6154|6153|6154|6153|6149|6148|198
1759483800000|2025-10-03 09:30:00|6155|6154|6153|6152|6155|6154|6149|6148|600
1759484100000|2025-10-03 09:35:00|6152|6151|6156|6154|6156|6154|6152|6151|556
1759484400000|2025-10-03 09:40:00|6155|6158|6156|6155|6165|6163|6155|6155|1244
1759484700000|2025-10-03 09:45:00|6160|6158|6165|6164|6166|6165|6158|6157|1623
1759485000000|2025-10-03 09:50:00|6166|6165|6159|6158|6168|6167|6157|6156|6176
1759485300000|2025-10-03 09:55:00|6160|6159|6161|6160|6161|6160|6157|6156|4353
1759485600000|2025-10-03 10:00:00|6160|6159|6159|6158|6163|6161|6156|6155|1438
1759485900000|2025-10-03 10:05:00|6158|6157|6166|6165|6167|6165|6156|6155|889
1759486200000|2025-10-03 10:10:00|6165|6164|6174|6172|6174|6173|6165|6164|649
1759486500000|2025-10-03 10:15:00|6173|6171|6168|6166|6173|6172|6167|6166|1223
1759486800000|2025-10-03 10:20:00|6169|6167|6168|6166|6173|6171|6167|6166|1167
1759487100000|2025-10-03 10:25:00|6169|6167|6173|6172|6173|6172|6169|6167|576
1759487400000|2025-10-03 10:30:00|6172|6171|6175|6173|6175|6174|6172|6171|255
1759487700000|2025-10-03 10:35:00|6174|6174|6172|6171|6176|6175|6171|6170|479
1759488000000|2025-10-03 10:40:00|6174|6173|6180|6179|6181|6180|6174|6173|364
1759488300000|2025-10-03 10:45:00|6179|6178|6183|6182|6183|6182|6179|6178|470
1759488600000|2025-10-03 10:50:00|6182|6181|6184|6183|6185|6183|6182|6181|354
1759488900000|2025-10-03 10:55:00|6183|6182|6185|6184|6185|6184|6181|6180|403
1759489200000|2025-10-03 11:00:00|6184|6183|6188|6187|6191|6190|6184|6183|1068
1759489500000|2025-10-03 11:05:00|6187|6186|6187|6186|6193|6192|6187|6186|580
1759489800000|2025-10-03 11:10:00|6185|6184|6175|6174|6187|6186|6175|6174|1347
1759490100000|2025-10-03 11:15:00|6176|6175|6175|6173|6176|6175|6173|6172|281
1759490400000|2025-10-03 11:20:00|6174|6174|6170|6169|6174|6174|6167|6166|474
1759490700000|2025-10-03 11:25:00|6171|6170|6171|6170|6174|6173|6171|6169|475
1759491000000|2025-10-03 11:30:00|6170|6169|6169|6168|6171|6169|6166|6165|1075
1759491300000|2025-10-03 11:35:00|6168|6167|6169|6168|6169|6168|6168|6167|499
1759491600000|2025-10-03 11:40:00|6170|6169|6170|6169|6172|6171|6169|6168|762
1759491900000|2025-10-03 11:45:00|6171|6168|6176|6175|6177|6176|6169|6168|951
1759492200000|2025-10-03 11:50:00|6177|6176|6174|6173|6177|6176|6173|6172|684
1759492500000|2025-10-03 11:55:00|6175|6174|6177|6176|6181|6179|6175|6174|848
1759492800000|2025-10-03 12:00:00|6178|6177|6178|6177|6182|6181|6178|6177|1573
1759493100000|2025-10-03 12:05:00|6177|6176|6171|6170|6177|6177|6168|6167|1784
1759493400000|2025-10-03 12:10:00|6172|6171|6176|6175|6180|6179|6171|6171|1887
1759493700000|2025-10-03 12:15:00|6174|6173|6169|6168|6174|6173|6169|6168|476
1759494000000|2025-10-03 12:20:00|6170|6169|6169|6168|6171|6170|6169|6168|1071
1759494300000|2025-10-03 12:25:00|6170|6169|6175|6174|6175|6174|6170|6169|750
1759494600000|2025-10-03 12:30:00|6176|6175|6179|6178|6181|6179|6175|6174|1980
1759494900000|2025-10-03 12:35:00|6178|6177|6177|6176|6178|6177|6175|6174|965
1759495200000|2025-10-03 12:40:00|6176|6175|6180|6178|6180|6179|6171|6170|2815
1759495500000|2025-10-03 12:45:00|6181|6179|6173|6172|6182|6181|6170|6169|1529
1759495800000|2025-10-03 12:50:00|6172|6171|6178|6177|6179|6178|6172|6171|1745
1759496100000|2025-10-03 12:55:00|6177|6176|6179|6178|6180|6178|6177|6176|1801
1759496400000|2025-10-03 13:00:00|6180|6179|6186|6184|6186|6185|6179|6178|2406
1759496700000|2025-10-03 13:05:00|6185|6185|6191|6189|6191|6190|6185|6184|1118
1759497000000|2025-10-03 13:10:00|6190|6190|6186|6185|6190|6190|6186|6185|1353
1759497300000|2025-10-03 13:15:00|6185|6184|6184|6183|6188|6187|6183|6182|1258
1759497600000|2025-10-03 13:20:00|6185|6184|6186|6185|6187|6185|6183|6181|1771
1759497900000|2025-10-03 13:25:00|6189|6188|6198|6197|6198|6197|6186|6185|3749
1759498200000|2025-10-03 13:30:00|6199|6198|6204|6203|6210|6209|6199|6197|7718
1759498500000|2025-10-03 13:35:00|6203|6202|6205|6204|6209|6207|6201|6200|2955
1759498800000|2025-10-03 13:40:00|6204|6203|6194|6193|6204|6203|6190|6189|2299
1759499100000|2025-10-03 13:45:00|6193|6191|6196|6195|6198|6196|6192|6191|4416
1759499400000|2025-10-03 13:50:00|6195|6194|6198|6197|6201|6200|6195|6193|5869
1759499700000|2025-10-03 13:55:00|6197|6196|6205|6203|6205|6203|6194|6193|5935
1759500000000|2025-10-03 14:00:00|6203|6201|6199|6198|6204|6202|6187|6186|8767
1759500300000|2025-10-03 14:05:00|6198|6197|6193|6192|6199|6198|6192|6191|3885
1759500600000|2025-10-03 14:10:00|6194|6191|6191|6189|6198|6197|6189|6187|2991
1759500900000|2025-10-03 14:15:00|6190|6188|6180|6178|6190|6188|6178|6177|6938
1759501200000|2025-10-03 14:20:00|6179|6179|6181|6179|6186|6184|6177|6176|1438
1759501500000|2025-10-03 14:25:00|6183|6181|6179|6178|6183|6181|6176|6175|2116
1759501800000|2025-10-03 14:30:00|6180|6179|6177|6176|6182|6181|6176|6175|3542
1759502100000|2025-10-03 14:35:00|6175|6175|6166|6165|6175|6176|6166|6165|2190
1759502400000|2025-10-03 14:40:00|6168|6166|6162|6161|6171|6169|6162|6161|5837
1759502700000|2025-10-03 14:45:00|6163|6162|6179|6178|6180|6178|6162|6161|7195
1759503000000|2025-10-03 14:50:00|6180|6179|6188|6187|6189|6187|6179|6178|2622
1759503300000|2025-10-03 14:55:00|6187|6186|6197|6196|6198|6196|6187|6186|4653
1759503600000|2025-10-03 15:00:00|6196|6195|6186|6185|6196|6195|6186|6185|3532
1759503900000|2025-10-03 15:05:00|6187|6184|6184|6183|6187|6185|6183|6182|1410
1759504200000|2025-10-03 15:10:00|6187|6186|6193|6192|6197|6196|6183|6182|2587
1759504500000|2025-10-03 15:15:00|6192|6191|6190|6189|6194|6193|6190|6189|3697
1759504800000|2025-10-03 15:20:00|6189|6188|6190|6189|6191|6190|6189|6188|1865
1759505100000|2025-10-03 15:25:00|6189|6188|6190|6188|6191|6190|6188|6187|4306
1759734000000|2025-10-06 07:00:00|6226|6221|6197|6194|6228|6224|6197|6194|5221
1759734300000|2025-10-06 07:05:00|6199|6197|6210|6207|6217|6214|6199|6197|4431
1759734600000|2025-10-06 07:10:00|6208|6206|6202|6201|6208|6206|6193|6191|2475
1759734900000|2025-10-06 07:15:00|6200|6199|6203|6201|6211|6209|6199|6197|1834
1759735200000|2025-10-06 07:20:00|6202|6202|6201|6200|6213|6211|6201|6200|2194
1759735500000|2025-10-06 07:25:00|6202|6201|6191|6190|6204|6203|6189|6187|1329
1759735800000|2025-10-06 07:30:00|6193|6192|6179|6178|6193|6192|6175|6174|3907
1759736100000|2025-10-06 07:35:00|6181|6179|6178|6176|6184|6182|6173|6172|2767
1759736400000|2025-10-06 07:40:00|6177|6175|6192|6190|6192|6190|6166|6165|9290
1759736700000|2025-10-06 07:45:00|6193|6191|6200|6198|6205|6203|6178|6176|4096
1759737000000|2025-10-06 07:50:00|6201|6199|6198|6196|6206|6204|6194|6192|3130
1759737300000|2025-10-06 07:55:00|6197|6197|6200|6198|6203|6202|6194|6193|2813
1759737600000|2025-10-06 08:00:00|6201|6199|6201|6200|6204|6202|6195|6194|2388
1759737900000|2025-10-06 08:05:00|6200|6199|6199|6197|6204|6203|6196|6195|1568
1759738200000|2025-10-06 08:10:00|6200|6198|6200|6199|6210|6208|6199|6198|2438
1759738500000|2025-10-06 08:15:00|6199|6198|6200|6199|6202|6200|6197|6195|1460
1759738800000|2025-10-06 08:20:00|6199|6198|6198|6197|6202|6200|6191|6190|1692
1759739100000|2025-10-06 08:25:00|6199|6198|6199|6197|6201|6199|6192|6190|649
1759739400000|2025-10-06 08:30:00|6200|6198|6203|6202|6209|6208|6199|6197|3395
1759739700000|2025-10-06 08:35:00|6202|6201|6203|6201|6208|6206|6197|6196|4528
1759740000000|2025-10-06 08:40:00|6204|6202|6212|6210|6212|6210|6203|6202|2121
1759740300000|2025-10-06 08:45:00|6213|6211|6199|6197|6213|6212|6198|6196|1967
1759740600000|2025-10-06 08:50:00|6198|6198|6204|6203|6205|6203|6198|6197|763
1759740900000|2025-10-06 08:55:00|6203|6202|6197|6196|6203|6202|6196|6194|845
1759741200000|2025-10-06 09:00:00|6198|6195|6191|6190|6198|6195|6189|6188|2762
1759741500000|2025-10-06 09:05:00|6192|6189|6185|6183|6192|6190|6181|6180|1453
1759741800000|2025-10-06 09:10:00|6184|6184|6177|6175|6187|6185|6176|6174|864
1759742100000|2025-10-06 09:15:00|6176|6174|6170|6169|6177|6175|6169|6168|1335
1759742400000|2025-10-06 09:20:00|6169|6168|6169|6168|6171|6169|6164|6163|3886
1759742700000|2025-10-06 09:25:00|6168|6167|6171|6169|6171|6170|6166|6165|2300
1759743000000|2025-10-06 09:30:00|6170|6170|6173|6172|6175|6174|6167|6165|1586
1759743300000|2025-10-06 09:35:00|6174|6173|6181|6180|6183|6182|6174|6172|1707
1759743600000|2025-10-06 09:40:00|6180|6179|6184|6182|6186|6184|6178|6177|872
1759743900000|2025-10-06 09:45:00|6183|6181|6170|6169|6183|6181|6169|6168|1574
1759744200000|2025-10-06 09:50:00|6171|6168|6177|6175|6177|6175|6169|6168|1075
1759744500000|2025-10-06 09:55:00|6178|6176|6171|6170|6179|6178|6171|6170|3379
1759744800000|2025-10-06 10:00:00|6172|6171|6169|6167|6174|6173|6167|6166|6098
1759745100000|2025-10-06 10:05:00|6168|6166|6165|6163|6172|6170|6163|6162|3219
1759745400000|2025-10-06 10:10:00|6164|6164|6153|6152|6165|6164|6152|6151|2097
1759745700000|2025-10-06 10:15:00|6154|6153|6149|6148|6154|6153|6141|6139|2128
1759746000000|2025-10-06 10:20:00|6148|6147|6150|6149|6151|6149|6143|6142|2623
1759746300000|2025-10-06 10:25:00|6151|6148|6152|6150|6154|6152|6148|6147|1599
1759746600000|2025-10-06 10:30:00|6153|6151|6146|6145|6153|6151|6146|6144|1848
1759746900000|2025-10-06 10:35:00|6147|6147|6145|6144|6150|6148|6143|6142|1404
1759747200000|2025-10-06 10:40:00|6147|6145|6144|6142|6148|6147|6143|6141|402
1759747500000|2025-10-06 10:45:00|6145|6143|6148|6146|6151|6149|6144|6143|995
1759747800000|2025-10-06 10:50:00|6151|6147|6158|6157|6160|6158|6148|6146|1840
1759748100000|2025-10-06 10:55:00|6159|6156|6159|6157|6162|6161|6154|6153|1795
1759748400000|2025-10-06 11:00:00|6158|6158|6157|6156|6163|6162|6155|6154|1709
1759748700000|2025-10-06 11:05:00|6159|6157|6157|6156|6162|6160|6157|6156|882
1759749000000|2025-10-06 11:10:00|6158|6157|6160|6159|6162|6161|6158|6157|1073
1759749300000|2025-10-06 11:15:00|6159|6158|6159|6158|6161|6160|6158|6157|1392
1759749600000|2025-10-06 11:20:00|6158|6157|6159|6157|6159|6158|6154|6153|1980
1759749900000|2025-10-06 11:25:00|6160|6158|6158|6156|6160|6159|6156|6155|828
1759750200000|2025-10-06 11:30:00|6157|6157|6158|6157|6160|6159|6157|6156|780
1759750500000|2025-10-06 11:35:00|6159|6156|6155|6153|6159|6156|6154|6153|214
1759750800000|2025-10-06 11:40:00|6156|6154|6154|6153|6157|6156|6153|6152|1318
1759751100000|2025-10-06 11:45:00|6156|6152|6155|6153|6158|6156|6153|6152|1126
1759751400000|2025-10-06 11:50:00|6154|6154|6154|6152|6156|6155|6150|6148|1370
1759751700000|2025-10-06 11:55:00|6155|6153|6154|6152|6156|6155|6152|6151|391
1759752000000|2025-10-06 12:00:00|6153|6153|6147|6146|6155|6153|6144|6143|2625
1759752300000|2025-10-06 12:05:00|6146|6144|6142|6141|6148|6146|6141|6140|2721
1759752600000|2025-10-06 12:10:00|6140|6139|6135|6134|6141|6140|6135|6134|1302
1759752900000|2025-10-06 12:15:00|6133|6133|6120|6118|6133|6133|6119|6118|2582
1759753200000|2025-10-06 12:20:00|6119|6117|6117|6116|6123|6121|6116|6115|2069
1759753500000|2025-10-06 12:25:00|6120|6118|6114|6112|6120|6118|6112|6111|2887
1759753800000|2025-10-06 12:30:00|6115|6113|6112|6110|6115|6113|6104|6103|6330
1759754100000|2025-10-06 12:35:00|6111|6111|6116|6114|6116|6114|6109|6108|1063
1759754400000|2025-10-06 12:40:00|6115|6113|6111|6110|6117|6116|6111|6110|2690
1759754700000|2025-10-06 12:45:00|6110|6109|6108|6107|6115|6114|6106|6105|3213
1759755000000|2025-10-06 12:50:00|6107|6106|6113|6111|6113|6112|6107|6105|3423
1759755300000|2025-10-06 12:55:00|6114|6112|6107|6106|6116|6114|6105|6104|2534
1759755600000|2025-10-06 13:00:00|6106|6105|6110|6108|6110|6108|6105|6104|3873
1759755900000|2025-10-06 13:05:00|6111|6109|6111|6110|6115|6114|6110|6109|3157
1759756200000|2025-10-06 13:10:00|6110|6109|6105|6104|6113|6111|6103|6102|4557
1759756500000|2025-10-06 13:15:00|6106|6103|6107|6106|6108|6107|6104|6103|3915
1759756800000|2025-10-06 13:20:00|6108|6107|6111|6109|6115|6114|6108|6107|1538
1759757100000|2025-10-06 13:25:00|6112|6110|6116|6115|6116|6115|6110|6109|1279
1759757400000|2025-10-06 13:30:00|6117|6116|6147|6146|6148|6146|6117|6115|13829
1759757700000|2025-10-06 13:35:00|6148|6147|6141|6140|6160|6159|6140|6138|4791
1759758000000|2025-10-06 13:40:00|6142|6141|6145|6144|6147|6146|6138|6137|4988
1759758300000|2025-10-06 13:45:00|6146|6145|6144|6142|6149|6148|6140|6139|2823
1759758600000|2025-10-06 13:50:00|6143|6143|6137|6136|6144|6143|6132|6131|3139
1759758900000|2025-10-06 13:55:00|6136|6135|6131|6130|6137|6135|6125|6123|1227
1759759200000|2025-10-06 14:00:00|6132|6129|6131|6130|6132|6130|6121|6120|2377
1759759500000|2025-10-06 14:05:00|6132|6129|6134|6133|6136|6135|6129|6128|2684
1759759800000|2025-10-06 14:10:00|6135|6131|6134|6133|6143|6142|6130|6128|4299
1759760100000|2025-10-06 14:15:00|6135|6134|6149|6148|6149|6148|6135|6134|1863
1759760400000|2025-10-06 14:20:00|6151|6150|6157|6155|6160|6158|6151|6150|3051
1759760700000|2025-10-06 14:25:00|6156|6156|6155|6153|6160|6159|6154|6152|3258
1759761000000|2025-10-06 14:30:00|6154|6154|6153|6151|6156|6154|6147|6146|4651
1759761300000|2025-10-06 14:35:00|6152|6152|6151|6149|6154|6153|6149|6148|1342
1759761600000|2025-10-06 14:40:00|6150|6148|6151|6149|6151|6150|6141|6140|3398
1759761900000|2025-10-06 14:45:00|6152|6151|6160|6159|6162|6160|6150|6149|5483
1759762200000|2025-10-06 14:50:00|6161|6160|6164|6163|6171|6170|6161|6159|8134
1759762500000|2025-10-06 14:55:00|6165|6162|6164|6163|6166|6165|6162|6161|3327
1759762800000|2025-10-06 15:00:00|6163|6161|6160|6159|6164|6162|6155|6154|4416
1759763100000|2025-10-06 15:05:00|6161|6160|6157|6155|6161|6160|6154|6153|2122
1759763400000|2025-10-06 15:10:00|6156|6156|6157|6155|6160|6159|6155|6153|2634
1759763700000|2025-10-06 15:15:00|6156|6158|6164|6162|6169|6167|6156|6158|3132
1759764000000|2025-10-06 15:20:00|6163|6163|6158|6156|6163|6163|6157|6156|3789
1759764300000|2025-10-06 15:25:00|6157|6155|6148|6146|6157|6155|6146|6145|5077
1759820400000|2025-10-07 07:00:00|6158|6157|6133|6130|6159|6157|6133|6130|3837
1759820700000|2025-10-07 07:05:00|6131|6127|6125|6123|6131|6127|6112|6111|1832
1759821000000|2025-10-07 07:10:00|6126|6125|6132|6130|6132|6130|6125|6124|2731
1759821300000|2025-10-07 07:15:00|6133|6132|6133|6131|6142|6140|6133|6131|3978
1759821600000|2025-10-07 07:20:00|6132|6132|6122|6121|6133|6132|6118|6117|1366
1759821900000|2025-10-07 07:25:00|6123|6122|6131|6129|6139|6138|6122|6121|3477
1759822200000|2025-10-07 07:30:00|6136|6134|6154|6152|6155|6153|6136|6134|2028
1759822500000|2025-10-07 07:35:00|6155|6150|6140|6139|6155|6150|6137|6136|1287
1759822800000|2025-10-07 07:40:00|6141|6138|6142|6140|6147|6146|6137|6135|1767
1759823100000|2025-10-07 07:45:00|6141|6141|6150|6148|6150|6148|6137|6136|1758
1759823400000|2025-10-07 07:50:00|6149|6149|6151|6149|6151|6149|6147|6145|540
1759823700000|2025-10-07 07:55:00|6150|6148|6148|6146|6151|6149|6147|6146|841
1759824000000|2025-10-07 08:00:00|6147|6145|6143|6141|6153|6152|6143|6140|1729
1759824300000|2025-10-07 08:05:00|6142|6140|6143|6141|6145|6144|6141|6140|240
1759824600000|2025-10-07 08:10:00|6142|6142|6138|6137|6142|6142|6136|6135|666
1759824900000|2025-10-07 08:15:00|6139|6138|6148|6147|6153|6152|6139|6137|932
1759825200000|2025-10-07 08:20:00|6149|6148|6143|6141|6149|6148|6143|6141|422
1759825500000|2025-10-07 08:25:00|6142|6140|6145|6143|6146|6144|6140|6139|455
1759825800000|2025-10-07 08:30:00|6144|6144|6151|6150|6154|6153|6144|6143|820
1759826100000|2025-10-07 08:35:00|6150|6149|6152|6150|6152|6151|6147|6146|238
1759826400000|2025-10-07 08:40:00|6151|6149|6160|6158|6160|6158|6147|6146|1497
1759826700000|2025-10-07 08:45:00|6159|6159|6153|6152|6160|6159|6152|6151|831
1759827000000|2025-10-07 08:50:00|6152|6151|6149|6147|6155|6154|6148|6147|1106
1759827300000|2025-10-07 08:55:00|6150|6148|6163|6161|6163|6161|6150|6148|808
1759827600000|2025-10-07 09:00:00|6162|6162|6157|6156|6165|6164|6156|6155|2138
1759827900000|2025-10-07 09:05:00|6156|6155|6152|6151|6159|6158|6152|6150|439
1759828200000|2025-10-07 09:10:00|6153|6152|6155|6153|6155|6154|6152|6151|356
1759828500000|2025-10-07 09:15:00|6154|6151|6150|6148|6154|6153|6148|6147|831
1759828800000|2025-10-07 09:20:00|6152|6149|6149|6147|6152|6151|6148|6147|473
1759829100000|2025-10-07 09:25:00|6150|6148|6148|6147|6154|6152|6147|6146|645
1759829400000|2025-10-07 09:30:00|6149|6148|6154|6152|6155|6153|6148|6147|386
1759829700000|2025-10-07 09:35:00|6153|6153|6148|6147|6154|6153|6147|6146|554
1759830000000|2025-10-07 09:40:00|6147|6146|6146|6145|6148|6147|6146|6144|522
1759830300000|2025-10-07 09:45:00|6145|6144|6147|6145|6148|6147|6143|6141|587
1759830600000|2025-10-07 09:50:00|6146|6146|6140|6139|6148|6147|6140|6139|610
1759830900000|2025-10-07 09:55:00|6141|6140|6144|6143|6145|6144|6140|6139|709
1759831200000|2025-10-07 10:00:00|6143|6142|6137|6136|6145|6144|6137|6135|878
1759831500000|2025-10-07 10:05:00|6136|6134|6136|6135|6137|6135|6131|6130|709
1759831800000|2025-10-07 10:10:00|6137|6137|6130|6128|6138|6137|6129|6127|1207
1759832100000|2025-10-07 10:15:00|6131|6130|6135|6134|6136|6135|6130|6129|732
1759832400000|2025-10-07 10:20:00|6137|6135|6130|6128|6137|6136|6129|6128|1198
1759832700000|2025-10-07 10:25:00|6129|6129|6130|6128|6131|6130|6128|6127|555
1759833000000|2025-10-07 10:30:00|6132|6131|6132|6131|6132|6131|6128|6126|804
1759833300000|2025-10-07 10:35:00|6131|6130|6131|6130|6135|6133|6130|6129|1597
1759833600000|2025-10-07 10:40:00|6130|6129|6126|6125|6130|6129|6124|6123|1497
1759833900000|2025-10-07 10:45:00|6127|6126|6128|6127|6130|6128|6122|6121|3523
1759834200000|2025-10-07 10:50:00|6127|6126|6134|6132|6134|6132|6126|6125|2083
1759834500000|2025-10-07 10:55:00|6133|6131|6138|6137|6138|6137|6132|6131|2190
1759834800000|2025-10-07 11:00:00|6140|6139|6140|6139|6143|6141|6137|6136|1450
1759835100000|2025-10-07 11:05:00|6139|6138|6135|6134|6141|6140|6135|6134|671
1759835400000|2025-10-07 11:10:00|6134|6133|6140|6139|6140|6139|6133|6131|863
1759835700000|2025-10-07 11:15:00|6139|6138|6140|6138|6142|6141|6139|6138|781
1759836000000|2025-10-07 11:20:00|6139|6139|6140|6139|6142|6140|6139|6139|645
1759836300000|2025-10-07 11:25:00|6139|6138|6144|6143|6145|6143|6139|6138|425
1759836600000|2025-10-07 11:30:00|6145|6142|6142|6140|6146|6144|6142|6140|559
1759836900000|2025-10-07 11:35:00|6141|6139|6131|6129|6142|6140|6130|6128|562
1759837200000|2025-10-07 11:40:00|6132|6130|6131|6130|6135|6134|6129|6128|2561
1759837500000|2025-10-07 11:45:00|6130|6129|6126|6125|6131|6130|6123|6122|1773
1759837800000|2025-10-07 11:50:00|6127|6126|6127|6125|6129|6128|6125|6124|1491
1759838100000|2025-10-07 11:55:00|6126|6129|6137|6135|6138|6137|6126|6129|1841
1759838400000|2025-10-07 12:00:00|6136|6136|6140|6138|6142|6141|6136|6136|1752
1759838700000|2025-10-07 12:05:00|6139|6139|6134|6132|6141|6140|6132|6131|874
1759839000000|2025-10-07 12:10:00|6133|6133|6132|6130|6134|6133|6130|6129|1308
1759839300000|2025-10-07 12:15:00|6131|6131|6130|6128|6135|6134|6129|6128|1127
1759839600000|2025-10-07 12:20:00|6129|6130|6133|6131|6136|6134|6129|6130|1601
1759839900000|2025-10-07 12:25:00|6132|6132|6139|6137|6139|6137|6132|6132|2397
1759840200000|2025-10-07 12:30:00|6143|6141|6143|6142|6146|6145|6143|6141|893
1759840500000|2025-10-07 12:35:00|6142|6141|6139|6138|6146|6145|6139|6138|1255
1759840800000|2025-10-07 12:40:00|6141|6140|6142|6141|6144|6142|6140|6139|1572
1759841100000|2025-10-07 12:45:00|6143|6140|6140|6138|6143|6140|6138|6137|2212
1759841400000|2025-10-07 12:50:00|6139|6139|6140|6139|6143|6142|6139|6139|2345
1759841700000|2025-10-07 12:55:00|6141|6140|6140|6139|6145|6144|6140|6139|3960
1759842000000|2025-10-07 13:00:00|6141|6140|6141|6140|6143|6142|6136|6135|1629
1759842300000|2025-10-07 13:05:00|6142|6139|6142|6141|6143|6142|6138|6137|3139
1759842600000|2025-10-07 13:10:00|6143|6142|6143|6142|6148|6147|6142|6141|2683
1759842900000|2025-10-07 13:15:00|6144|6143|6146|6145|6147|6145|6140|6139|5363
1759843200000|2025-10-07 13:20:00|6145|6144|6141|6140|6146|6145|6141|6140|3856
1759843500000|2025-10-07 13:25:00|6140|6139|6147|6146|6149|6147|6140|6139|3903
1759843800000|2025-10-07 13:30:00|6148|6147|6151|6150|6157|6156|6146|6145|7751
1759844100000|2025-10-07 13:35:00|6150|6149|6154|6153|6157|6156|6148|6147|6216
1759844400000|2025-10-07 13:40:00|6155|6154|6160|6159|6161|6160|6154|6154|4610
1759844700000|2025-10-07 13:45:00|6161|6158|6163|6162|6168|6167|6159|6158|3076
1759845000000|2025-10-07 13:50:00|6162|6161|6167|6166|6170|6169|6157|6156|3203
1759845300000|2025-10-07 13:55:00|6169|6168|6165|6164|6175|6174|6163|6162|6037
1759845600000|2025-10-07 14:00:00|6164|6163|6148|6146|6165|6164|6147|6145|3611
1759845900000|2025-10-07 14:05:00|6147|6145|6154|6152|6155|6154|6144|6143|2187
1759846200000|2025-10-07 14:10:00|6155|6153|6147|6146|6155|6153|6147|6146|1275
1759846500000|2025-10-07 14:15:00|6148|6145|6144|6142|6150|6149|6143|6142|2065
1759846800000|2025-10-07 14:20:00|6145|6143|6144|6143|6149|6148|6143|6142|1996
1759847100000|2025-10-07 14:25:00|6145|6142|6145|6143|6147|6145|6141|6140|2527
1759847400000|2025-10-07 14:30:00|6144|6144|6147|6145|6150|6148|6142|6140|2615
1759847700000|2025-10-07 14:35:00|6146|6144|6141|6140|6147|6145|6140|6139|2072
1759848000000|2025-10-07 14:40:00|6142|6141|6141|6140|6147|6146|6139|6138|4766
1759848300000|2025-10-07 14:45:00|6142|6141|6142|6141|6145|6144|6139|6138|2728
1759848600000|2025-10-07 14:50:00|6141|6140|6150|6148|6153|6152|6141|6140|2539
1759848900000|2025-10-07 14:55:00|6149|6149|6152|6150|6153|6152|6148|6147|1441
1759849200000|2025-10-07 15:00:00|6153|6151|6148|6146|6153|6151|6146|6144|2097
1759849500000|2025-10-07 15:05:00|6147|6147|6132|6130|6148|6147|6126|6125|4376
1759849800000|2025-10-07 15:10:00|6131|6129|6145|6143|6145|6143|6130|6129|3551
1759850100000|2025-10-07 15:15:00|6144|6142|6153|6152|6153|6152|6142|6141|2996
1759850400000|2025-10-07 15:20:00|6154|6151|6151|6150|6156|6155|6150|6149|3780
1759850700000|2025-10-07 15:25:00|6150|6149|6149|6147|6151|6150|6146|6145|4962
1759906800000|2025-10-08 07:00:00|6194|6189|6194|6191|6195|6193|6181|6178|4920
1759907100000|2025-10-08 07:05:00|6193|6190|6200|6197|6200|6198|6177|6175|4769
1759907400000|2025-10-08 07:10:00|6197|6196|6176|6173|6205|6202|6174|6172|2707
1759907700000|2025-10-08 07:15:00|6177|6175|6173|6171|6183|6182|6171|6169|3273
1759908000000|2025-10-08 07:20:00|6175|6170|6175|6173|6179|6178|6172|6170|2675
1759908300000|2025-10-08 07:25:00|6176|6174|6165|6164|6177|6176|6156|6154|3896
1759908600000|2025-10-08 07:30:00|6166|6166|6169|6167|6171|6169|6164|6163|2461
1759908900000|2025-10-08 07:35:00|6170|6169|6173|6171|6176|6175|6170|6168|5175
1759909200000|2025-10-08 07:40:00|6172|6172|6170|6169|6176|6175|6166|6165|4009
1759909500000|2025-10-08 07:45:00|6169|6168|6174|6172|6174|6172|6160|6159|3335
1759909800000|2025-10-08 07:50:00|6173|6171|6173|6171|6178|6176|6170|6169|2651
1759910100000|2025-10-08 07:55:00|6174|6172|6177|6176|6179|6178|6171|6170|1239
1759910400000|2025-10-08 08:00:00|6178|6178|6189|6188|6190|6189|6177|6178|3817
1759910700000|2025-10-08 08:05:00|6190|6189|6192|6190|6198|6197|6190|6189|1938
1759911000000|2025-10-08 08:10:00|6193|6191|6199|6197|6200|6199|6192|6190|1608
1759911300000|2025-10-08 08:15:00|6198|6196|6198|6196|6200|6199|6194|6193|1893
1759911600000|2025-10-08 08:20:00|6199|6197|6208|6207|6211|6210|6199|6197|520
1759911900000|2025-10-08 08:25:00|6210|6208|6209|6207|6213|6212|6208|6206|1440
1759912200000|2025-10-08 08:30:00|6210|6208|6205|6203|6214|6212|6204|6203|1142
1759912500000|2025-10-08 08:35:00|6206|6205|6203|6202|6210|6208|6202|6201|1312
1759912800000|2025-10-08 08:40:00|6204|6203|6219|6217|6220|6218|6204|6202|3763
1759913100000|2025-10-08 08:45:00|6217|6215|6213|6211|6217|6215|6211|6210|1547
1759913400000|2025-10-08 08:50:00|6214|6212|6215|6214|6216|6215|6211|6210|791
1759913700000|2025-10-08 08:55:00|6216|6213|6208|6206|6216|6214|6202|6200|2487
1759914000000|2025-10-08 09:00:00|6207|6205|6209|6208|6213|6211|6207|6205|840
1759914300000|2025-10-08 09:05:00|6210|6209|6219|6217|6219|6218|6210|6209|560
1759914600000|2025-10-08 09:10:00|6221|6218|6214|6213|6221|6219|6213|6212|2450
1759914900000|2025-10-08 09:15:00|6215|6214|6214|6212|6216|6215|6214|6212|782
1759915200000|2025-10-08 09:20:00|6215|6213|6215|6214|6215|6214|6213|6212|618
1759915500000|2025-10-08 09:25:00|6217|6215|6227|6226|6228|6226|6215|6214|1064
1759915800000|2025-10-08 09:30:00|6228|6225|6237|6235|6237|6235|6227|6225|795
1759916100000|2025-10-08 09:35:00|6236|6236|6241|6240|6241|6240|6236|6235|1096
1759916400000|2025-10-08 09:40:00|6242|6239|6235|6233|6242|6241|6231|6230|1589
1759916700000|2025-10-08 09:45:00|6234|6234|6233|6231|6240|6238|6229|6228|2224
1759917000000|2025-10-08 09:50:00|6234|6232|6237|6235|6237|6236|6229|6227|865
1759917300000|2025-10-08 09:55:00|6236|6236|6230|6228|6238|6236|6229|6228|651
1759917600000|2025-10-08 10:00:00|6231|6229|6228|6226|6234|6233|6228|6226|1223
1759917900000|2025-10-08 10:05:00|6227|6225|6232|6230|6232|6230|6227|6225|301
1759918200000|2025-10-08 10:10:00|6233|6231|6228|6227|6233|6231|6224|6223|825
1759918500000|2025-10-08 10:15:00|6229|6226|6226|6224|6230|6228|6225|6223|737
1759918800000|2025-10-08 10:20:00|6225|6225|6230|6228|6230|6229|6225|6224|453
1759919100000|2025-10-08 10:25:00|6228|6227|6226|6224|6230|6228|6224|6223|186
1759919400000|2025-10-08 10:30:00|6225|6225|6218|6216|6226|6225|6217|6215|1210
1759919700000|2025-10-08 10:35:00|6219|6217|6217|6215|6221|6220|6216|6215|747
1759920000000|2025-10-08 10:40:00|6218|6216|6218|6217|6219|6217|6213|6212|613
1759920300000|2025-10-08 10:45:00|6219|6216|6217|6215|6219|6217|6212|6211|865
1759920600000|2025-10-08 10:50:00|6218|6216|6222|6220|6222|6221|6218|6216|2191
1759920900000|2025-10-08 10:55:00|6221|6221|6229|6227|6229|6227|6221|6219|2354
1759921200000|2025-10-08 11:00:00|6228|6226|6227|6226|6228|6226|6220|6219|1324
1759921500000|2025-10-08 11:05:00|6228|6227|6232|6231|6232|6231|6227|6226|900
1759921800000|2025-10-08 11:10:00|6233|6232|6235|6234|6240|6239|6233|6232|532
1759922100000|2025-10-08 11:15:00|6234|6233|6225|6223|6234|6233|6223|6221|1109
1759922400000|2025-10-08 11:20:00|6226|6224|6225|6224|6227|6225|6221|6220|625
1759922700000|2025-10-08 11:25:00|6226|6223|6220|6219|6226|6225|6220|6219|483
1759923000000|2025-10-08 11:30:00|6219|6217|6217|6216|6220|6219|6214|6213|589
1759923300000|2025-10-08 11:35:00|6218|6214|6216|6214|6218|6216|6214|6212|950
1759923600000|2025-10-08 11:40:00|6217|6215|6221|6219|6222|6220|6215|6214|941
1759923900000|2025-10-08 11:45:00|6220|6220|6227|6225|6228|6227|6220|6220|868
1759924200000|2025-10-08 11:50:00|6226|6224|6230|6229|6230|6229|6225|6224|346
1759924500000|2025-10-08 11:55:00|6229|6228|6229|6228|6233|6231|6228|6227|975
1759924800000|2025-10-08 12:00:00|6228|6227|6228|6227|6232|6231|6228|6227|907
1759925100000|2025-10-08 12:05:00|6229|6226|6227|6226|6230|6228|6225|6224|623
1759925400000|2025-10-08 12:10:00|6228|6225|6224|6223|6228|6226|6223|6222|1818
1759925700000|2025-10-08 12:15:00|6226|6224|6227|6225|6227|6226|6222|6221|733
1759926000000|2025-10-08 12:20:00|6228|6226|6228|6226|6229|6228|6225|6224|866
1759926300000|2025-10-08 12:25:00|6227|6225|6230|6229|6230|6229|6226|6225|748
1759926600000|2025-10-08 12:30:00|6232|6231|6227|6226|6234|6233|6227|6226|3107
1759926900000|2025-10-08 12:35:00|6228|6227|6226|6225|6231|6229|6225|6224|1159
1759927200000|2025-10-08 12:40:00|6225|6224|6224|6223|6228|6226|6221|6220|1331
1759927500000|2025-10-08 12:45:00|6226|6222|6230|6228|6231|6230|6225|6222|1875
1759927800000|2025-10-08 12:50:00|6229|6227|6223|6221|6230|6228|6220|6219|2892
1759928100000|2025-10-08 12:55:00|6222|6220|6230|6229|6230|6229|6219|6218|4354
1759928400000|2025-10-08 13:00:00|6229|6228|6231|6230|6234|6233|6228|6227|1763
1759928700000|2025-10-08 13:05:00|6232|6229|6226|6225|6232|6229|6225|6223|1371
1759929000000|2025-10-08 13:10:00|6225|6224|6226|6225|6226|6225|6223|6222|1165
1759929300000|2025-10-08 13:15:00|6227|6226|6229|6228|6231|6229|6226|6225|1229
1759929600000|2025-10-08 13:20:00|6228|6227|6241|6240|6242|6240|6227|6226|1585
1759929900000|2025-10-08 13:25:00|6242|6241|6231|6230|6242|6241|6227|6225|2118
1759930200000|2025-10-08 13:30:00|6232|6231|6235|6233|6241|6240|6228|6227|2488
1759930500000|2025-10-08 13:35:00|6234|6234|6241|6240|6241|6240|6229|6228|3573
1759930800000|2025-10-08 13:40:00|6240|6239|6229|6228|6240|6239|6225|6224|2478
1759931100000|2025-10-08 13:45:00|6230|6229|6231|6230|6233|6232|6226|6225|3100
1759931400000|2025-10-08 13:50:00|6234|6233|6226|6225|6234|6233|6226|6225|1685
1759931700000|2025-10-08 13:55:00|6225|6224|6225|6224|6227|6226|6222|6221|2996
1759932000000|2025-10-08 14:00:00|6226|6225|6228|6227|6231|6230|6225|6223|3806
1759932300000|2025-10-08 14:05:00|6230|6229|6233|6232|6236|6235|6226|6225|2977
1759932600000|2025-10-08 14:10:00|6234|6231|6230|6229|6235|6234|6226|6225|3851
1759932900000|2025-10-08 14:15:00|6229|6228|6226|6225|6230|6229|6225|6223|3671
1759933200000|2025-10-08 14:20:00|6227|6226|6221|6220|6229|6228|6221|6220|3528
1759933500000|2025-10-08 14:25:00|6222|6221|6222|6220|6223|6222|6215|6214|3563
1759933800000|2025-10-08 14:30:00|6223|6221|6233|6232|6233|6232|6220|6219|3047
1759934100000|2025-10-08 14:35:00|6234|6233|6239|6238|6239|6238|6230|6228|1936
1759934400000|2025-10-08 14:40:00|6240|6239|6239|6237|6240|6239|6232|6231|2856
1759934700000|2025-10-08 14:45:00|6238|6238|6234|6232|6239|6238|6232|6231|2578
1759935000000|2025-10-08 14:50:00|6233|6233|6232|6231|6237|6235|6231|6230|1437
1759935300000|2025-10-08 14:55:00|6231|6230|6227|6226|6231|6230|6227|6226|2511
1759935600000|2025-10-08 15:00:00|6228|6227|6226|6224|6228|6227|6225|6223|4020
1759935900000|2025-10-08 15:05:00|6225|6225|6228|6227|6229|6228|6224|6223|2709
1759936200000|2025-10-08 15:10:00|6229|6228|6236|6234|6236|6235|6229|6228|2137
1759936500000|2025-10-08 15:15:00|6239|6235|6238|6237|6241|6240|6236|6235|2554
1759936800000|2025-10-08 15:20:00|6239|6238|6245|6244|6246|6245|6239|6237|2899
1759937100000|2025-10-08 15:25:00|6246|6243|6243|6241|6246|6245|6239|6238|3785
1759993200000|2025-10-09 07:00:00|6218|6212|6229|6228|6232|6229|6214|6211|3349
1759993500000|2025-10-09 07:05:00|6227|6227|6235|6233|6235|6233|6216|6214|3505
1759993800000|2025-10-09 07:10:00|6237|6235|6238|6237|6238|6237|6227|6225|3192
1759994100000|2025-10-09 07:15:00|6239|6239|6246|6244|6246|6244|6237|6235|3689
1759994400000|2025-10-09 07:20:00|6245|6248|6242|6240|6255|6254|6241|6239|2220
1759994700000|2025-10-09 07:25:00|6241|6239|6241|6239|6244|6242|6235|6233|2474
1759995000000|2025-10-09 07:30:00|6237|6235|6234|6232|6237|6236|6224|6223|3735
1759995300000|2025-10-09 07:35:00|6235|6234|6235|6234|6241|6239|6234|6233|1477
1759995600000|2025-10-09 07:40:00|6236|6233|6242|6241|6244|6242|6233|6232|2659
1759995900000|2025-10-09 07:45:00|6241|6240|6251|6249|6254|6252|6239|6237|2179
1759996200000|2025-10-09 07:50:00|6250|6248|6245|6244|6251|6248|6242|6240|1140
1759996500000|2025-10-09 07:55:00|6244|6243|6246|6245|6249|6247|6244|6243|1272
1759996800000|2025-10-09 08:00:00|6248|6246|6257|6255|6257|6255|6246|6245|1692
1759997100000|2025-10-09 08:05:00|6256|6256|6255|6253|6258|6256|6248|6247|1626
1759997400000|2025-10-09 08:10:00|6254|6252|6246|6244|6254|6252|6243|6242|1872
1759997700000|2025-10-09 08:15:00|6245|6245|6243|6242|6248|6246|6239|6238|2059
1759998000000|2025-10-09 08:20:00|6244|6241|6250|6249|6253|6251|6244|6241|1129
1759998300000|2025-10-09 08:25:00|6251|6250|6248|6247|6253|6251|6245|6243|1825
1759998600000|2025-10-09 08:30:00|6250|6248|6243|6242|6250|6248|6242|6241|579
1759998900000|2025-10-09 08:35:00|6242|6241|6240|6239|6245|6243|6240|6238|1194
1759999200000|2025-10-09 08:40:00|6241|6238|6239|6237|6241|6239|6237|6236|1369
1759999500000|2025-10-09 08:45:00|6240|6238|6244|6243|6245|6244|6238|6237|829
1759999800000|2025-10-09 08:50:00|6243|6242|6243|6241|6243|6242|6239|6238|445
1760000100000|2025-10-09 08:55:00|6242|6240|6240|6239|6242|6241|6238|6237|1368
1760000400000|2025-10-09 09:00:00|6239|6238|6238|6237|6243|6241|6237|6236|482
1760000700000|2025-10-09 09:05:00|6240|6238|6244|6243|6246|6244|6240|6238|921
1760001000000|2025-10-09 09:10:00|6243|6242|6245|6244|6248|6247|6242|6241|537
1760001300000|2025-10-09 09:15:00|6246|6245|6241|6240|6247|6246|6241|6240|617
1760001600000|2025-10-09 09:20:00|6240|6239|6247|6246|6247|6246|6240|6239|1584
1760001900000|2025-10-09 09:25:00|6248|6247|6247|6246|6250|6249|6245|6244|526
1760002200000|2025-10-09 09:30:00|6248|6245|6257|6255|6258|6256|6244|6243|984
1760002500000|2025-10-09 09:35:00|6258|6256|6262|6260|6264|6263|6258|6256|927
1760002800000|2025-10-09 09:40:00|6261|6259|6253|6252|6261|6259|6253|6252|334
1760003100000|2025-10-09 09:45:00|6254|6251|6254|6252|6256|6255|6251|6250|1027
1760003400000|2025-10-09 09:50:00|6255|6253|6250|6249|6255|6253|6250|6249|688
1760003700000|2025-10-09 09:55:00|6251|6250|6246|6245|6255|6253|6246|6245|1212
1760004000000|2025-10-09 10:00:00|6247|6246|6245|6243|6247|6246|6244|6243|2311
1760004300000|2025-10-09 10:05:00|6244|6244|6253|6252|6253|6252|6244|6244|1222
1760004600000|2025-10-09 10:10:00|6252|6251|6253|6252|6256|6254|6252|6251|1599
1760004900000|2025-10-09 10:15:00|6252|6251|6248|6247|6254|6253|6248|6247|1341
1760005200000|2025-10-09 10:20:00|6249|6248|6244|6243|6250|6249|6244|6243|1245
1760005500000|2025-10-09 10:25:00|6243|6242|6243|6241|6245|6244|6241|6240|1352
1760005800000|2025-10-09 10:30:00|6244|6242|6232|6231|6244|6242|6225|6224|2573
1760006100000|2025-10-09 10:35:00|6233|6232|6237|6236|6237|6236|6230|6228|1539
1760006400000|2025-10-09 10:40:00|6238|6235|6233|6232|6238|6236|6231|6230|706
1760006700000|2025-10-09 10:45:00|6234|6233|6230|6228|6236|6234|6229|6228|615
1760007000000|2025-10-09 10:50:00|6229|6229|6232|6230|6233|6232|6229|6228|651
1760007300000|2025-10-09 10:55:00|6231|6229|6237|6236|6238|6236|6230|6229|1751
1760007600000|2025-10-09 11:00:00|6238|6235|6239|6237|6242|6240|6235|6234|1788
1760007900000|2025-10-09 11:05:00|6238|6238|6242|6241|6244|6242|6238|6238|415
1760008200000|2025-10-09 11:10:00|6241|6240|6240|6239|6242|6241|6238|6237|542
1760008500000|2025-10-09 11:15:00|6239|6238|6238|6237|6241|6240|6238|6237|434
1760008800000|2025-10-09 11:20:00|6239|6236|6237|6235|6240|6239|6237|6235|558
1760009100000|2025-10-09 11:25:00|6236|6236|6247|6245|6247|6246|6236|6236|1263
1760009400000|2025-10-09 11:30:00|6246|6244|6246|6245|6247|6246|6244|6242|775
1760009700000|2025-10-09 11:35:00|6247|6246|6245|6244|6247|6246|6244|6243|843
1760010000000|2025-10-09 11:40:00|6244|6243|6248|6246|6248|6246|6243|6242|609
1760010300000|2025-10-09 11:45:00|6247|6245|6245|6244|6247|6245|6243|6242|331
1760010600000|2025-10-09 11:50:00|6244|6243|6244|6243|6246|6245|6243|6242|474
1760010900000|2025-10-09 11:55:00|6243|6242|6242|6240|6245|6244|6239|6238|1749
1760011200000|2025-10-09 12:00:00|6241|6241|6242|6241|6243|6241|6240|6239|1189
1760011500000|2025-10-09 12:05:00|6241|6240|6240|6239|6241|6240|6238|6236|568
1760011800000|2025-10-09 12:10:00|6239|6238|6238|6236|6241|6240|6237|6235|693
1760012100000|2025-10-09 12:15:00|6240|6237|6243|6242|6245|6244|6239|6237|1005
1760012400000|2025-10-09 12:20:00|6244|6243|6249|6248|6251|6249|6244|6242|1623
1760012700000|2025-10-09 12:25:00|6250|6249|6254|6253|6255|6253|6250|6248|635
1760013000000|2025-10-09 12:30:00|6253|6252|6249|6248|6253|6252|6248|6246|850
1760013300000|2025-10-09 12:35:00|6248|6247|6244|6243|6249|6247|6244|6243|959
1760013600000|2025-10-09 12:40:00|6243|6242|6241|6240|6245|6244|6240|6239|815
1760013900000|2025-10-09 12:45:00|6240|6239|6241|6240|6243|6242|6239|6238|778
1760014200000|2025-10-09 12:50:00|6242|6239|6244|6243|6250|6249|6240|6239|1423
1760014500000|2025-10-09 12:55:00|6243|6242|6241|6239|6244|6243|6240|6239|1134
1760014800000|2025-10-09 13:00:00|6240|6238|6244|6243|6244|6243|6239|6238|1371
1760015100000|2025-10-09 13:05:00|6243|6242|6244|6242|6245|6244|6241|6240|1917
1760015400000|2025-10-09 13:10:00|6243|6241|6241|6239|6243|6241|6237|6236|1118
1760015700000|2025-10-09 13:15:00|6240|6238|6244|6242|6244|6242|6238|6237|854
1760016000000|2025-10-09 13:20:00|6243|6241|6246|6244|6247|6245|6241|6240|1377
1760016300000|2025-10-09 13:25:00|6245|6245|6242|6241|6246|6245|6241|6240|1331
1760016600000|2025-10-09 13:30:00|6241|6240|6231|6230|6245|6244|6224|6223|3847
1760016900000|2025-10-09 13:35:00|6232|6229|6234|6232|6236|6234|6230|6229|827
1760017200000|2025-10-09 13:40:00|6233|6233|6222|6220|6233|6233|6220|6218|1037
1760017500000|2025-10-09 13:45:00|6221|6219|6223|6221|6225|6224|6220|6219|2545
1760017800000|2025-10-09 13:50:00|6224|6222|6224|6223|6224|6223|6216|6214|7202
1760018100000|2025-10-09 13:55:00|6223|6222|6228|6227|6230|6228|6223|6222|2800
1760018400000|2025-10-09 14:00:00|6226|6226|6233|6232|6235|6234|6226|6224|3904
1760018700000|2025-10-09 14:05:00|6234|6231|6231|6229|6241|6240|6229|6227|3962
1760019000000|2025-10-09 14:10:00|6230|6230|6232|6231|6232|6231|6228|6227|2609
1760019300000|2025-10-09 14:15:00|6231|6230|6233|6232|6235|6234|6227|6226|3839
1760019600000|2025-10-09 14:20:00|6234|6231|6234|6233|6237|6235|6227|6226|3095
1760019900000|2025-10-09 14:25:00|6235|6232|6225|6224|6237|6236|6225|6224|3181
1760020200000|2025-10-09 14:30:00|6224|6223|6206|6205|6225|6223|6205|6204|3995
1760020500000|2025-10-09 14:35:00|6207|6206|6203|6201|6207|6206|6198|6196|4889
1760020800000|2025-10-09 14:40:00|6202|6202|6195|6194|6206|6204|6194|6193|1695
1760021100000|2025-10-09 14:45:00|6194|6193|6185|6184|6194|6193|6183|6182|4889
1760021400000|2025-10-09 14:50:00|6189|6183|6181|6179|6189|6188|6181|6179|4151
1760021700000|2025-10-09 14:55:00|6180|6181|6192|6191|6197|6196|6180|6181|4132
1760022000000|2025-10-09 15:00:00|6193|6192|6202|6200|6204|6202|6193|6192|5946
1760022300000|2025-10-09 15:05:00|6203|6202|6206|6204|6206|6205|6200|6199|2231
1760022600000|2025-10-09 15:10:00|6205|6203|6201|6199|6206|6203|6198|6197|3119
1760022900000|2025-10-09 15:15:00|6200|6200|6199|6198|6200|6200|6195|6193|2894
1760023200000|2025-10-09 15:20:00|6198|6197|6195|6194|6200|6199|6195|6194|2970
1760023500000|2025-10-09 15:25:00|6194|6193|6191|6190|6197|6196|6191|6190|4035
1760079600000|2025-10-10 07:00:00|6057|6055|6090|6087|6095|6090|6053|6051|7271
1760079900000|2025-10-10 07:05:00|6088|6086|6063|6061|6094|6092|6062|6061|7578
1760080200000|2025-10-10 07:10:00|6062|6059|6063|6060|6066|6064|6041|6039|7058
1760080500000|2025-10-10 07:15:00|6065|6061|6080|6078|6080|6078|6058|6056|5339
1760080800000|2025-10-10 07:20:00|6079|6077|6055|6053|6080|6077|6054|6052|3358
1760081100000|2025-10-10 07:25:00|6056|6054|6056|6055|6059|6057|6044|6042|2906
1760081400000|2025-10-10 07:30:00|6057|6056|6048|6046|6062|6061|6038|6036|3071
1760081700000|2025-10-10 07:35:00|6047|6043|6052|6050|6053|6052|6042|6041|1879
1760082000000|2025-10-10 07:40:00|6050|6048|6033|6031|6050|6048|6032|6030|3490
1760082300000|2025-10-10 07:45:00|6032|6030|6032|6031|6039|6037|6026|6024|6595
1760082600000|2025-10-10 07:50:00|6033|6030|6032|6031|6038|6037|6028|6027|4046
1760082900000|2025-10-10 07:55:00|6033|6030|6038|6037|6042|6041|6028|6027|3306
1760083200000|2025-10-10 08:00:00|6039|6038|6037|6035|6039|6038|6034|6033|3199
1760083500000|2025-10-10 08:05:00|6036|6034|6041|6040|6046|6044|6033|6032|4422
1760083800000|2025-10-10 08:10:00|6040|6039|6039|6038|6043|6042|6035|6033|5047
1760084100000|2025-10-10 08:15:00|6040|6039|6040|6038|6044|6043|6037|6036|3173
1760084400000|2025-10-10 08:20:00|6039|6039|6032|6030|6041|6040|6032|6030|3005
1760084700000|2025-10-10 08:25:00|6031|6031|6030|6029|6033|6032|6023|6022|2218
1760085000000|2025-10-10 08:30:00|6033|6031|6027|6026|6033|6031|6025|6024|2018
1760085300000|2025-10-10 08:35:00|6028|6027|6032|6031|6035|6034|6025|6024|3496
1760085600000|2025-10-10 08:40:00|6033|6032|6028|6026|6035|6034|6028|6026|3183
1760085900000|2025-10-10 08:45:00|6027|6027|6042|6040|6042|6040|6027|6025|3576
1760086200000|2025-10-10 08:50:00|6043|6041|6044|6042|6047|6045|6037|6036|2798
1760086500000|2025-10-10 08:55:00|6045|6043|6044|6042|6046|6044|6042|6041|2208
1760086800000|2025-10-10 09:00:00|6043|6043|6036|6034|6044|6043|6031|6030|2334
1760087100000|2025-10-10 09:05:00|6034|6033|6031|6030|6037|6036|6031|6030|1155
1760087400000|2025-10-10 09:10:00|6032|6029|6030|6028|6033|6032|6025|6024|1960
1760087700000|2025-10-10 09:15:00|6029|6029|6034|6032|6038|6036|6029|6028|1247
1760088000000|2025-10-10 09:20:00|6033|6033|6034|6033|6040|6038|6033|6031|1844
1760088300000|2025-10-10 09:25:00|6035|6034|6036|6034|6037|6036|6034|6033|1477
1760088600000|2025-10-10 09:30:00|6035|6033|6036|6035|6036|6035|6029|6028|1405
1760088900000|2025-10-10 09:35:00|6038|6037|6039|6037|6040|6039|6035|6034|2283
1760089200000|2025-10-10 09:40:00|6040|6038|6031|6030|6040|6039|6031|6030|615
1760089500000|2025-10-10 09:45:00|6033|6032|6033|6032|6034|6032|6028|6026|1375
1760089800000|2025-10-10 09:50:00|6034|6033|6033|6032|6042|6040|6033|6032|6956
1760090100000|2025-10-10 09:55:00|6032|6031|6036|6035|6038|6036|6032|6030|5574
1760090400000|2025-10-10 10:00:00|6035|6033|6047|6046|6050|6048|6034|6033|3113
1760090700000|2025-10-10 10:05:00|6049|6048|6048|6046|6050|6049|6042|6041|2786
1760091000000|2025-10-10 10:10:00|6047|6047|6044|6042|6048|6047|6041|6040|1092
1760091300000|2025-10-10 10:15:00|6045|6043|6044|6042|6046|6044|6043|6042|234
1760091600000|2025-10-10 10:20:00|6045|6043|6039|6037|6052|6050|6039|6037|2644
1760091900000|2025-10-10 10:25:00|6040|6039|6036|6034|6042|6041|6035|6033|1939
1760092200000|2025-10-10 10:30:00|6037|6035|6035|6033|6037|6035|6031|6030|583
1760092500000|2025-10-10 10:35:00|6036|6034|6035|6033|6037|6035|6031|6030|786
1760092800000|2025-10-10 10:40:00|6034|6032|6040|6038|6041|6039|6033|6031|596
1760093100000|2025-10-10 10:45:00|6041|6039|6041|6040|6044|6043|6039|6038|2622
1760093400000|2025-10-10 10:50:00|6043|6041|6047|6045|6047|6046|6042|6041|674
1760093700000|2025-10-10 10:55:00|6048|6046|6058|6057|6061|6060|6048|6046|2623
1760094000000|2025-10-10 11:00:00|6057|6056|6061|6060|6061|6060|6053|6052|2738
1760094300000|2025-10-10 11:05:00|6062|6059|6059|6058|6066|6064|6059|6058|2066
1760094600000|2025-10-10 11:10:00|6060|6059|6059|6057|6061|6059|6057|6055|1532
1760094900000|2025-10-10 11:15:00|6058|6058|6061|6060|6061|6060|6058|6057|218
1760095200000|2025-10-10 11:20:00|6060|6059|6068|6066|6069|6068|6059|6058|1759
1760095500000|2025-10-10 11:25:00|6069|6068|6061|6060|6070|6069|6061|6059|1205
1760095800000|2025-10-10 11:30:00|6060|6058|6064|6063|6065|6063|6057|6056|1777
1760096100000|2025-10-10 11:35:00|6065|6064|6051|6050|6066|6065|6049|6048|1733
1760096400000|2025-10-10 11:40:00|6050|6049|6061|6059|6061|6059|6050|6049|1625
1760096700000|2025-10-10 11:45:00|6060|6058|6059|6058|6062|6061|6058|6056|400
1760097000000|2025-10-10 11:50:00|6058|6057|6048|6047|6059|6058|6048|6047|2162
1760097300000|2025-10-10 11:55:00|6047|6046|6052|6050|6052|6050|6047|6045|2389
1760097600000|2025-10-10 12:00:00|6053|6051|6052|6050|6056|6055|6052|6050|1201
1760097900000|2025-10-10 12:05:00|6053|6051|6056|6055|6056|6055|6051|6050|1946
1760098200000|2025-10-10 12:10:00|6057|6056|6057|6056|6061|6059|6056|6054|1567
1760098500000|2025-10-10 12:15:00|6056|6055|6055|6053|6057|6056|6050|6049|2728
1760098800000|2025-10-10 12:20:00|6056|6054|6046|6045|6057|6055|6046|6045|2636
1760099100000|2025-10-10 12:25:00|6047|6044|6051|6050|6051|6050|6046|6044|2558
1760099400000|2025-10-10 12:30:00|6050|6049|6050|6049|6052|6051|6047|6046|1240
1760099700000|2025-10-10 12:35:00|6049|6048|6041|6040|6049|6048|6038|6037|2780
1760100000000|2025-10-10 12:40:00|6040|6039|6026|6025|6041|6039|6024|6023|2566
1760100300000|2025-10-10 12:45:00|6027|6024|6034|6033|6035|6033|6022|6021|1923
1760100600000|2025-10-10 12:50:00|6033|6031|6039|6038|6039|6038|6030|6029|2059
1760100900000|2025-10-10 12:55:00|6040|6039|6043|6041|6043|6041|6040|6039|1808
1760101200000|2025-10-10 13:00:00|6042|6042|6051|6050|6053|6052|6042|6042|2079
1760101500000|2025-10-10 13:05:00|6052|6051|6050|6049|6055|6054|6049|6048|1123
1760101800000|2025-10-10 13:10:00|6051|6050|6049|6048|6056|6055|6049|6048|3903
1760102100000|2025-10-10 13:15:00|6050|6049|6050|6049|6053|6052|6046|6045|2193
1760102400000|2025-10-10 13:20:00|6051|6050|6049|6048|6052|6051|6046|6045|2658
1760102700000|2025-10-10 13:25:00|6050|6049|6050|6049|6052|6050|6047|6046|1788
1760103000000|2025-10-10 13:30:00|6053|6052|6056|6055|6067|6066|6053|6052|7854
1760103300000|2025-10-10 13:35:00|6058|6057|6059|6058|6060|6059|6051|6050|3667
1760103600000|2025-10-10 13:40:00|6060|6059|6064|6063|6064|6063|6057|6056|6657
1760103900000|2025-10-10 13:45:00|6066|6065|6058|6057|6071|6069|6058|6057|3565
1760104200000|2025-10-10 13:50:00|6059|6058|6052|6051|6062|6061|6051|6050|4785
1760104500000|2025-10-10 13:55:00|6053|6052|6055|6054|6056|6055|6046|6045|10138
1760104800000|2025-10-10 14:00:00|6057|6056|6055|6054|6065|6063|6044|6043|6057
1760105100000|2025-10-10 14:05:00|6056|6055|6070|6069|6072|6071|6055|6054|4580
1760105400000|2025-10-10 14:10:00|6071|6070|6071|6070|6076|6075|6067|6066|4565
1760105700000|2025-10-10 14:15:00|6072|6071|6065|6064|6074|6073|6058|6057|4034
1760106000000|2025-10-10 14:20:00|6066|6065|6065|6063|6074|6072|6065|6063|5481
1760106300000|2025-10-10 14:25:00|6064|6062|6057|6056|6065|6064|6057|6056|3297
1760106600000|2025-10-10 14:30:00|6058|6057|6063|6061|6064|6062|6056|6055|3739
1760106900000|2025-10-10 14:35:00|6062|6062|6073|6072|6073|6072|6061|6060|5569
1760107200000|2025-10-10 14:40:00|6072|6071|6067|6066|6073|6072|6061|6060|3468
1760107500000|2025-10-10 14:45:00|6066|6065|6069|6068|6069|6068|6064|6062|1300
1760107800000|2025-10-10 14:50:00|6073|6072|6068|6066|6073|6072|6067|6066|2702
1760108100000|2025-10-10 14:55:00|6069|6067|6036|6034|6082|6080|6029|6026|16179
1760108400000|2025-10-10 15:00:00|6035|6035|5998|5997|6037|6035|5978|5975|48579
1760108700000|2025-10-10 15:05:00|5997|5996|5942|5939|6005|6003|5941|5939|17125
1760109000000|2025-10-10 15:10:00|5940|5937|5963|5962|5975|5973|5929|5927|19794
1760109300000|2025-10-10 15:15:00|5962|5961|5914|5912|5965|5964|5903|5900|18460
1760109600000|2025-10-10 15:20:00|5919|5917|5892|5890|5923|5920|5888|5886|22830
1760109900000|2025-10-10 15:25:00|5895|5894|5915|5913|5931|5929|5885|5884|18939
1760338800000|2025-10-13 07:00:00|5948|5943|5966|5964|5980|5975|5947|5943|7963
1760339100000|2025-10-13 07:05:00|5967|5965|5967|5964|5973|5970|5954|5951|7256
1760339400000|2025-10-13 07:10:00|5966|5960|5948|5946|5966|5960|5941|5940|14263
1760339700000|2025-10-13 07:15:00|5947|5945|5956|5954|5956|5955|5937|5934|4374
1760340000000|2025-10-13 07:20:00|5957|5955|5954|5953|5958|5956|5942|5940|4564
1760340300000|2025-10-13 07:25:00|5955|5954|5965|5964|5965|5964|5949|5948|6357
1760340600000|2025-10-13 07:30:00|5964|5963|5950|5948|5975|5973|5950|5948|6075
1760340900000|2025-10-13 07:35:00|5949|5949|5953|5952|5956|5955|5945|5944|4146
1760341200000|2025-10-13 07:40:00|5952|5951|5945|5943|5959|5958|5944|5943|4808
1760341500000|2025-10-13 07:45:00|5944|5941|5935|5934|5944|5943|5935|5933|4880
1760341800000|2025-10-13 07:50:00|5934|5932|5933|5931|5942|5940|5922|5921|5664
1760342100000|2025-10-13 07:55:00|5934|5932|5939|5937|5939|5937|5926|5925|3808
1760342400000|2025-10-13 08:00:00|5938|5936|5947|5945|5948|5947|5932|5931|3578
1760342700000|2025-10-13 08:05:00|5946|5942|5944|5943|5946|5943|5936|5935|7675
1760343000000|2025-10-13 08:10:00|5945|5944|5954|5953|5954|5953|5942|5941|2188
1760343300000|2025-10-13 08:15:00|5955|5954|5954|5953|5958|5957|5949|5948|3192
1760343600000|2025-10-13 08:20:00|5956|5952|5951|5949|5959|5958|5950|5949|4756
1760343900000|2025-10-13 08:25:00|5950|5950|5943|5942|5951|5950|5942|5941|3387
1760344200000|2025-10-13 08:30:00|5944|5943|5952|5950|5954|5953|5944|5942|2478
1760344500000|2025-10-13 08:35:00|5953|5951|5957|5955|5957|5955|5946|5945|3639
1760344800000|2025-10-13 08:40:00|5956|5956|5963|5961|5972|5971|5954|5953|5929
1760345100000|2025-10-13 08:45:00|5962|5962|5963|5962|5964|5963|5961|5960|2378
1760345400000|2025-10-13 08:50:00|5964|5963|5965|5963|5968|5966|5961|5960|1447
1760345700000|2025-10-13 08:55:00|5966|5964|5966|5965|5972|5970|5966|5964|3229
1760346000000|2025-10-13 09:00:00|5967|5966|5959|5958|5969|5968|5958|5957|3352
1760346300000|2025-10-13 09:05:00|5960|5959|5957|5956|5962|5961|5956|5955|1476
1760346600000|2025-10-13 09:10:00|5958|5957|5959|5958|5963|5961|5956|5955|2272
1760346900000|2025-10-13 09:15:00|5960|5959|5964|5962|5966|5964|5959|5959|1010
1760347200000|2025-10-13 09:20:00|5963|5961|5968|5966|5974|5972|5962|5961|3533
1760347500000|2025-10-13 09:25:00|5969|5967|5974|5972|5974|5972|5966|5965|430
1760347800000|2025-10-13 09:30:00|5973|5973|5976|5975|5978|5976|5971|5970|2777
1760348100000|2025-10-13 09:35:00|5977|5974|5962|5961|5977|5974|5962|5960|2054
1760348400000|2025-10-13 09:40:00|5963|5962|5983|5981|5983|5981|5962|5961|3174
1760348700000|2025-10-13 09:45:00|5981|5982|5977|5976|5982|5982|5975|5973|4828
1760349000000|2025-10-13 09:50:00|5978|5977|5976|5975|5980|5979|5973|5972|1661
1760349300000|2025-10-13 09:55:00|5975|5974|5971|5970|5976|5975|5970|5969|2871
1760349600000|2025-10-13 10:00:00|5972|5971|5967|5966|5976|5975|5965|5964|2370
1760349900000|2025-10-13 10:05:00|5968|5967|5970|5968|5970|5968|5966|5965|1740
1760350200000|2025-10-13 10:10:00|5969|5967|5977|5975|5977|5976|5966|5965|3143
1760350500000|2025-10-13 10:15:00|5976|5976|5978|5976|5978|5977|5970|5969|4134
1760350800000|2025-10-13 10:20:00|5975|5974|5971|5970|5976|5975|5966|5965|2418
1760351100000|2025-10-13 10:25:00|5970|5969|5971|5970|5974|5972|5970|5968|2574
1760351400000|2025-10-13 10:30:00|5972|5971|5975|5974|5975|5974|5971|5970|2428
1760351700000|2025-10-13 10:35:00|5976|5975|5970|5968|5976|5975|5967|5966|2612
1760352000000|2025-10-13 10:40:00|5969|5967|5966|5965|5969|5967|5964|5963|3381
1760352300000|2025-10-13 10:45:00|5965|5964|5965|5964|5965|5964|5961|5960|1487
1760352600000|2025-10-13 10:50:00|5964|5963|5966|5965|5966|5965|5963|5962|1732
1760352900000|2025-10-13 10:55:00|5967|5966|5966|5964|5968|5966|5966|5964|1124
1760353200000|2025-10-13 11:00:00|5965|5963|5959|5958|5972|5971|5952|5951|8243
1760353500000|2025-10-13 11:05:00|5961|5959|5934|5933|5961|5959|5931|5929|6437
1760353800000|2025-10-13 11:10:00|5936|5934|5938|5936|5938|5937|5929|5927|5434
1760354100000|2025-10-13 11:15:00|5939|5937|5937|5936|5941|5939|5936|5935|2599
1760354400000|2025-10-13 11:20:00|5936|5935|5935|5934|5938|5936|5934|5933|317
1760354700000|2025-10-13 11:25:00|5934|5933|5931|5930|5936|5935|5929|5928|3304
1760355000000|2025-10-13 11:30:00|5930|5929|5927|5926|5930|5929|5921|5920|6714
1760355300000|2025-10-13 11:35:00|5926|5925|5934|5933|5935|5933|5926|5925|6500
1760355600000|2025-10-13 11:40:00|5935|5934|5943|5941|5947|5945|5934|5934|4686
1760355900000|2025-10-13 11:45:00|5942|5942|5942|5940|5945|5943|5938|5937|2988
1760356200000|2025-10-13 11:50:00|5943|5941|5932|5930|5943|5942|5931|5930|3751
1760356500000|2025-10-13 11:55:00|5933|5931|5932|5931|5934|5933|5927|5926|1129
1760356800000|2025-10-13 12:00:00|5931|5930|5926|5925|5933|5932|5926|5925|1443
1760357100000|2025-10-13 12:05:00|5925|5924|5929|5927|5932|5931|5920|5919|4596
1760357400000|2025-10-13 12:10:00|5928|5928|5933|5932|5933|5932|5927|5926|3130
1760357700000|2025-10-13 12:15:00|5934|5933|5930|5928|5937|5936|5929|5928|2437
1760358000000|2025-10-13 12:20:00|5931|5929|5929|5928|5932|5930|5925|5924|3445
1760358300000|2025-10-13 12:25:00|5930|5929|5936|5935|5937|5936|5927|5926|6353
1760358600000|2025-10-13 12:30:00|5937|5936|5942|5941|5944|5943|5935|5934|3141
1760358900000|2025-10-13 12:35:00|5941|5940|5935|5933|5942|5941|5934|5933|1941
1760359200000|2025-10-13 12:40:00|5934|5932|5935|5934|5935|5934|5928|5927|1703
1760359500000|2025-10-13 12:45:00|5936|5935|5935|5934|5939|5938|5935|5934|1504
1760359800000|2025-10-13 12:50:00|5934|5933|5942|5941|5942|5941|5932|5931|2941
1760360100000|2025-10-13 12:55:00|5941|5940|5932|5931|5942|5941|5931|5930|1741
1760360400000|2025-10-13 13:00:00|5933|5932|5944|5943|5945|5943|5933|5932|2698
1760360700000|2025-10-13 13:05:00|5943|5942|5931|5930|5943|5942|5931|5930|2913
1760361000000|2025-10-13 13:10:00|5932|5929|5928|5927|5932|5930|5924|5923|1655
1760361300000|2025-10-13 13:15:00|5929|5928|5943|5941|5944|5942|5929|5928|2078
1760361600000|2025-10-13 13:20:00|5944|5942|5950|5948|5950|5949|5941|5940|3711
1760361900000|2025-10-13 13:25:00|5951|5949|5945|5944|5952|5951|5944|5943|2392
1760362200000|2025-10-13 13:30:00|5946|5945|5933|5932|5951|5949|5927|5926|12006
1760362500000|2025-10-13 13:35:00|5932|5931|5937|5935|5937|5935|5915|5914|8254
1760362800000|2025-10-13 13:40:00|5936|5934|5944|5943|5949|5947|5927|5926|5092
1760363100000|2025-10-13 13:45:00|5941|5942|5942|5941|5943|5943|5936|5935|3745
1760363400000|2025-10-13 13:50:00|5941|5940|5946|5944|5952|5951|5941|5939|7174
1760363700000|2025-10-13 13:55:00|5947|5945|5958|5957|5959|5958|5947|5945|8837
1760364000000|2025-10-13 14:00:00|5959|5958|5952|5951|5961|5960|5948|5947|7281
1760364300000|2025-10-13 14:05:00|5953|5952|5947|5946|5955|5954|5947|5946|5425
1760364600000|2025-10-13 14:10:00|5948|5947|5952|5951|5953|5952|5946|5945|4092
1760364900000|2025-10-13 14:15:00|5953|5950|5945|5944|5953|5952|5945|5944|2668
1760365200000|2025-10-13 14:20:00|5944|5943|5948|5946|5948|5946|5936|5934|4773
1760365500000|2025-10-13 14:25:00|5946|5945|5940|5939|5946|5945|5937|5936|3806
1760365800000|2025-10-13 14:30:00|5939|5938|5950|5949|5950|5949|5937|5936|3103
1760366100000|2025-10-13 14:35:00|5949|5948|5953|5952|5956|5954|5949|5948|5176
1760366400000|2025-10-13 14:40:00|5954|5953|5955|5954|5959|5958|5948|5947|5920
1760366700000|2025-10-13 14:45:00|5956|5955|5950|5949|5957|5956|5947|5946|4566
1760367000000|2025-10-13 14:50:00|5949|5948|5949|5948|5953|5952|5946|5945|1078
1760367300000|2025-10-13 14:55:00|5948|5947|5951|5950|5953|5952|5944|5943|3783
1760367600000|2025-10-13 15:00:00|5952|5951|5955|5954|5959|5958|5950|5948|7071
1760367900000|2025-10-13 15:05:00|5954|5953|5950|5949|5956|5955|5947|5946|2875
1760368200000|2025-10-13 15:10:00|5951|5948|5951|5950|5952|5951|5949|5948|3085
1760368500000|2025-10-13 15:15:00|5949|5949|5960|5959|5960|5959|5949|5948|3893
1760368800000|2025-10-13 15:20:00|5961|5960|5965|5964|5969|5968|5960|5959|7711
1760369100000|2025-10-13 15:25:00|5966|5965|5973|5971|5975|5974|5966|5965|5348
1760425200000|2025-10-14 07:00:00|5914|5911|5860|5857|5914|5911|5841|5838|16793
1760425500000|2025-10-14 07:05:00|5861|5859|5841|5838|5871|5868|5839|5837|10772
1760425800000|2025-10-14 07:10:00|5840|5839|5843|5842|5858|5856|5832|5830|8803
1760426100000|2025-10-14 07:15:00|5842|5841|5856|5854|5857|5855|5840|5839|16460
1760426400000|2025-10-14 07:20:00|5859|5857|5829|5828|5860|5858|5827|5826|20085
1760426700000|2025-10-14 07:25:00|5830|5829|5836|5834|5837|5836|5819|5816|13605
1760427000000|2025-10-14 07:30:00|5837|5835|5817|5815|5840|5838|5809|5808|12226
1760427300000|2025-10-14 07:35:00|5816|5816|5818|5817|5823|5822|5798|5796|18523
1760427600000|2025-10-14 07:40:00|5820|5818|5814|5813|5826|5825|5808|5807|9353
1760427900000|2025-10-14 07:45:00|5812|5810|5811|5809|5813|5812|5806|5805|7680
1760428200000|2025-10-14 07:50:00|5810|5810|5820|5818|5820|5818|5803|5801|8705
1760428500000|2025-10-14 07:55:00|5819|5816|5820|5819|5823|5821|5809|5808|6001
1760428800000|2025-10-14 08:00:00|5821|5820|5809|5808|5828|5826|5806|5804|5998
1760429100000|2025-10-14 08:05:00|5810|5807|5817|5816|5820|5818|5802|5801|6089
1760429400000|2025-10-14 08:10:00|5818|5818|5831|5830|5844|5843|5817|5817|7103
1760429700000|2025-10-14 08:15:00|5832|5831|5838|5837|5838|5837|5829|5828|3191
1760430000000|2025-10-14 08:20:00|5840|5839|5835|5833|5841|5839|5833|5832|3997
1760430300000|2025-10-14 08:25:00|5834|5834|5838|5836|5840|5838|5834|5833|2899
1760430600000|2025-10-14 08:30:00|5839|5837|5836|5835|5843|5842|5834|5833|4060
1760430900000|2025-10-14 08:35:00|5837|5836|5855|5854|5855|5854|5837|5835|5197
1760431200000|2025-10-14 08:40:00|5856|5853|5864|5863|5866|5865|5852|5850|3012
1760431500000|2025-10-14 08:45:00|5865|5864|5854|5853|5865|5864|5854|5853|2762
1760431800000|2025-10-14 08:50:00|5855|5854|5864|5863|5864|5863|5855|5853|1731
1760432100000|2025-10-14 08:55:00|5866|5864|5863|5861|5869|5868|5861|5860|4006
1760432400000|2025-10-14 09:00:00|5864|5862|5859|5857|5866|5865|5855|5854|4062
1760432700000|2025-10-14 09:05:00|5858|5858|5853|5852|5862|5861|5852|5851|3562
1760433000000|2025-10-14 09:10:00|5852|5851|5866|5864|5873|5871|5852|5851|4881
1760433300000|2025-10-14 09:15:00|5867|5865|5866|5864|5868|5866|5856|5855|3261
1760433600000|2025-10-14 09:20:00|5867|5865|5857|5856|5867|5866|5855|5853|1406
1760433900000|2025-10-14 09:25:00|5856|5854|5858|5857|5859|5857|5853|5851|1385
1760434200000|2025-10-14 09:30:00|5859|5858|5855|5854|5864|5863|5855|5854|1224
1760434500000|2025-10-14 09:35:00|5854|5853|5853|5852|5854|5853|5850|5848|1054
1760434800000|2025-10-14 09:40:00|5852|5851|5857|5856|5859|5858|5852|5851|2042
1760435100000|2025-10-14 09:45:00|5858|5857|5853|5852|5858|5857|5853|5852|2618
1760435400000|2025-10-14 09:50:00|5852|5850|5848|5847|5852|5850|5844|5843|5662
1760435700000|2025-10-14 09:55:00|5847|5846|5845|5843|5848|5847|5842|5841|2112
1760436000000|2025-10-14 10:00:00|5844|5841|5845|5844|5848|5847|5842|5841|2516
1760436300000|2025-10-14 10:05:00|5846|5845|5848|5846|5852|5850|5846|5845|2262
1760436600000|2025-10-14 10:10:00|5847|5845|5846|5845|5849|5848|5843|5842|1590
1760436900000|2025-10-14 10:15:00|5845|5844|5845|5844|5849|5848|5843|5842|1945
1760437200000|2025-10-14 10:20:00|5846|5845|5849|5847|5849|5848|5843|5842|3176
1760437500000|2025-10-14 10:25:00|5848|5848|5842|5841|5849|5848|5842|5841|2510
1760437800000|2025-10-14 10:30:00|5840|5839|5834|5833|5842|5840|5831|5830|4316
1760438100000|2025-10-14 10:35:00|5833|5832|5829|5828|5835|5834|5822|5821|3653
1760438400000|2025-10-14 10:40:00|5830|5829|5825|5824|5831|5830|5825|5824|3242
1760438700000|2025-10-14 10:45:00|5826|5821|5816|5814|5826|5821|5813|5812|5443
1760439000000|2025-10-14 10:50:00|5815|5813|5815|5814|5816|5814|5808|5806|5716
1760439300000|2025-10-14 10:55:00|5814|5813|5829|5827|5829|5828|5813|5812|6000
1760439600000|2025-10-14 11:00:00|5830|5828|5834|5833|5835|5834|5822|5821|6602
1760439900000|2025-10-14 11:05:00|5833|5832|5834|5833|5836|5834|5831|5830|7289
1760440200000|2025-10-14 11:10:00|5835|5834|5841|5839|5841|5839|5834|5833|2473
1760440500000|2025-10-14 11:15:00|5840|5838|5839|5838|5841|5840|5836|5835|2591
1760440800000|2025-10-14 11:20:00|5841|5839|5856|5854|5856|5855|5840|5839|4464
1760441100000|2025-10-14 11:25:00|5855|5853|5859|5858|5861|5860|5855|5853|2988
1760441400000|2025-10-14 11:30:00|5860|5857|5859|5858|5863|5862|5859|5857|3044
1760441700000|2025-10-14 11:35:00|5860|5859|5862|5861|5869|5867|5860|5859|2610
1760442000000|2025-10-14 11:40:00|5861|5860|5856|5855|5863|5862|5854|5853|2777
1760442300000|2025-10-14 11:45:00|5855|5854|5857|5856|5860|5859|5853|5852|3462
1760442600000|2025-10-14 11:50:00|5858|5857|5865|5864|5866|5865|5858|5857|1500
1760442900000|2025-10-14 11:55:00|5864|5863|5863|5861|5864|5863|5861|5860|2038
1760443200000|2025-10-14 12:00:00|5862|5862|5854|5853|5865|5863|5854|5852|1289
1760443500000|2025-10-14 12:05:00|5855|5852|5859|5858|5859|5858|5851|5850|614
1760443800000|2025-10-14 12:10:00|5861|5860|5858|5857|5861|5860|5858|5857|1719
1760444100000|2025-10-14 12:15:00|5859|5858|5852|5851|5859|5858|5850|5849|1810
1760444400000|2025-10-14 12:20:00|5851|5850|5850|5849|5853|5852|5849|5848|982
1760444700000|2025-10-14 12:25:00|5851|5848|5849|5848|5853|5852|5846|5845|1402
1760445000000|2025-10-14 12:30:00|5850|5849|5853|5852|5856|5854|5849|5847|2068
1760445300000|2025-10-14 12:35:00|5852|5851|5848|5847|5852|5851|5846|5845|2019
1760445600000|2025-10-14 12:40:00|5847|5846|5841|5839|5848|5847|5835|5834|2944
1760445900000|2025-10-14 12:45:00|5839|5840|5836|5835|5842|5841|5833|5832|5299
1760446200000|2025-10-14 12:50:00|5835|5834|5836|5835|5839|5837|5833|5832|3910
1760446500000|2025-10-14 12:55:00|5837|5834|5832|5831|5837|5835|5828|5827|1993
1760446800000|2025-10-14 13:00:00|5833|5832|5843|5841|5844|5843|5833|5832|8325
1760447100000|2025-10-14 13:05:00|5842|5842|5842|5840|5844|5842|5837|5836|3732
1760447400000|2025-10-14 13:10:00|5840|5839|5839|5838|5841|5839|5832|5831|3152
1760447700000|2025-10-14 13:15:00|5841|5839|5832|5831|5841|5839|5828|5827|4252
1760448000000|2025-10-14 13:20:00|5833|5832|5840|5839|5844|5843|5831|5829|5214
1760448300000|2025-10-14 13:25:00|5841|5838|5841|5839|5845|5843|5837|5836|6535
1760448600000|2025-10-14 13:30:00|5842|5840|5825|5824|5845|5844|5824|5822|11206
1760448900000|2025-10-14 13:35:00|5823|5822|5816|5814|5825|5823|5808|5807|6718
1760449200000|2025-10-14 13:40:00|5815|5815|5811|5809|5827|5825|5807|5806|7146
1760449500000|2025-10-14 13:45:00|5810|5808|5820|5819|5826|5825|5806|5805|4420
1760449800000|2025-10-14 13:50:00|5822|5818|5836|5835|5840|5838|5817|5816|7504
1760450100000|2025-10-14 13:55:00|5837|5836|5841|5839|5843|5842|5836|5835|11473
1760450400000|2025-10-14 14:00:00|5840|5840|5847|5846|5847|5846|5838|5837|9565
1760450700000|2025-10-14 14:05:00|5845|5845|5840|5839|5851|5850|5840|5839|5603
1760451000000|2025-10-14 14:10:00|5842|5841|5853|5852|5856|5854|5838|5837|6506
1760451300000|2025-10-14 14:15:00|5852|5851|5843|5842|5853|5852|5842|5841|4021
1760451600000|2025-10-14 14:20:00|5844|5843|5852|5851|5858|5857|5844|5843|5555
1760451900000|2025-10-14 14:25:00|5853|5852|5860|5858|5863|5862|5852|5851|4213
1760452200000|2025-10-14 14:30:00|5861|5859|5856|5855|5865|5864|5855|5854|4194
1760452500000|2025-10-14 14:35:00|5857|5856|5858|5856|5865|5863|5854|5853|3297
1760452800000|2025-10-14 14:40:00|5857|5857|5847|5845|5858|5857|5846|5845|2638
1760453100000|2025-10-14 14:45:00|5846|5846|5856|5855|5856|5855|5844|5843|4572
1760453400000|2025-10-14 14:50:00|5857|5856|5859|5858|5864|5863|5856|5855|2068
1760453700000|2025-10-14 14:55:00|5858|5857|5852|5851|5858|5857|5849|5848|3420
1760454000000|2025-10-14 15:00:00|5853|5850|5861|5860|5862|5861|5850|5849|3528
1760454300000|2025-10-14 15:05:00|5862|5861|5855|5854|5866|5865|5855|5854|4385
1760454600000|2025-10-14 15:10:00|5856|5855|5861|5860|5861|5860|5853|5852|2762
1760454900000|2025-10-14 15:15:00|5860|5859|5860|5858|5864|5863|5859|5858|3893
1760455200000|2025-10-14 15:20:00|5859|5859|5863|5862|5863|5862|5858|5856|4024
1760455500000|2025-10-14 15:25:00|5865|5864|5863|5861|5867|5866|5861|5860|3821
1760511600000|2025-10-15 07:00:00|5950|5949|5922|5918|5951|5950|5902|5900|5512
1760511900000|2025-10-15 07:05:00|5921|5919|5940|5937|5943|5940|5919|5917|6266
1760512200000|2025-10-15 07:10:00|5942|5938|5942|5940|5949|5947|5937|5935|4747
1760512500000|2025-10-15 07:15:00|5940|5939|5942|5940|5946|5944|5935|5933|3198
1760512800000|2025-10-15 07:20:00|5941|5941|5948|5946|5948|5946|5940|5939|2710
1760513100000|2025-10-15 07:25:00|5947|5945|5940|5938|5949|5948|5938|5936|2980
1760513400000|2025-10-15 07:30:00|5938|5939|5933|5932|5939|5939|5926|5925|2855
1760513700000|2025-10-15 07:35:00|5932|5931|5945|5944|5945|5944|5929|5927|6236
1760514000000|2025-10-15 07:40:00|5946|5945|5947|5945|5958|5957|5945|5944|9300
1760514300000|2025-10-15 07:45:00|5946|5944|5940|5939|5946|5944|5932|5930|3242
1760514600000|2025-10-15 07:50:00|5939|5938|5945|5944|5947|5945|5938|5936|4360
1760514900000|2025-10-15 07:55:00|5944|5943|5944|5943|5948|5947|5943|5942|1673
1760515200000|2025-10-15 08:00:00|5943|5942|5946|5945|5949|5948|5942|5941|2213
1760515500000|2025-10-15 08:05:00|5945|5944|5942|5940|5946|5944|5939|5938|1128
1760515800000|2025-10-15 08:10:00|5939|5941|5945|5944|5946|5945|5938|5937|1547
1760516100000|2025-10-15 08:15:00|5946|5942|5948|5947|5952|5951|5942|5941|2250
1760516400000|2025-10-15 08:20:00|5947|5946|5949|5948|5954|5953|5945|5943|2581
1760516700000|2025-10-15 08:25:00|5950|5949|5947|5945|5951|5949|5946|5944|1810
1760517000000|2025-10-15 08:30:00|5946|5946|5939|5938|5947|5946|5939|5938|1094
1760517300000|2025-10-15 08:35:00|5938|5937|5940|5938|5940|5938|5932|5931|1485
1760517600000|2025-10-15 08:40:00|5942|5939|5948|5947|5951|5949|5937|5936|15571
1760517900000|2025-10-15 08:45:00|5949|5946|5938|5937|5949|5946|5937|5936|3813
1760518200000|2025-10-15 08:50:00|5937|5936|5944|5943|5946|5944|5937|5936|1080
1760518500000|2025-10-15 08:55:00|5946|5945|5953|5951|5954|5952|5943|5941|2309
1760518800000|2025-10-15 09:00:00|5952|5950|5959|5957|5962|5961|5950|5949|2950
1760519100000|2025-10-15 09:05:00|5961|5958|5958|5957|5968|5967|5958|5957|2367
1760519400000|2025-10-15 09:10:00|5957|5956|5967|5966|5967|5966|5956|5954|2548
1760519700000|2025-10-15 09:15:00|5968|5967|5966|5965|5970|5968|5963|5962|2011
1760520000000|2025-10-15 09:20:00|5965|5964|5956|5954|5966|5965|5955|5953|1456
1760520300000|2025-10-15 09:25:00|5955|5955|5965|5964|5967|5966|5955|5954|1488
1760520600000|2025-10-15 09:30:00|5966|5963|5962|5961|5966|5964|5961|5960|1794
1760520900000|2025-10-15 09:35:00|5963|5962|5960|5959|5963|5962|5958|5956|1202
1760521200000|2025-10-15 09:40:00|5961|5958|5959|5957|5961|5960|5956|5955|619
1760521500000|2025-10-15 09:45:00|5958|5956|5964|5963|5966|5965|5958|5956|557
1760521800000|2025-10-15 09:50:00|5963|5962|5971|5969|5971|5970|5963|5962|4068
1760522100000|2025-10-15 09:55:00|5970|5970|5972|5970|5973|5971|5968|5967|604
1760522400000|2025-10-15 10:00:00|5973|5971|5975|5974|5975|5974|5971|5970|496
1760522700000|2025-10-15 10:05:00|5974|5973|5968|5967|5977|5975|5968|5966|1261
1760523000000|2025-10-15 10:10:00|5969|5968|5961|5960|5972|5970|5961|5960|1404
1760523300000|2025-10-15 10:15:00|5960|5959|5959|5957|5960|5959|5949|5948|1284
1760523600000|2025-10-15 10:20:00|5961|5958|5962|5961|5964|5962|5957|5955|1525
1760523900000|2025-10-15 10:25:00|5963|5962|5968|5966|5968|5967|5959|5957|2869
1760524200000|2025-10-15 10:30:00|5969|5967|5964|5962|5970|5968|5963|5961|3043
1760524500000|2025-10-15 10:35:00|5965|5963|5965|5964|5966|5965|5956|5954|3864
1760524800000|2025-10-15 10:40:00|5966|5963|5961|5959|5967|5966|5960|5959|2154
1760525100000|2025-10-15 10:45:00|5960|5960|5959|5957|5963|5961|5958|5956|655
1760525400000|2025-10-15 10:50:00|5960|5958|5955|5954|5961|5960|5955|5954|849
1760525700000|2025-10-15 10:55:00|5956|5953|5952|5950|5956|5954|5951|5950|599
1760526000000|2025-10-15 11:00:00|5953|5952|5957|5956|5959|5957|5953|5952|582
1760526300000|2025-10-15 11:05:00|5956|5955|5953|5951|5956|5955|5947|5946|540
1760526600000|2025-10-15 11:10:00|5952|5950|5946|5945|5952|5951|5946|5945|344
1760526900000|2025-10-15 11:15:00|5947|5946|5939|5938|5947|5946|5936|5935|1223
1760527200000|2025-10-15 11:20:00|5938|5937|5937|5935|5939|5938|5935|5934|106
1760527500000|2025-10-15 11:25:00|5936|5936|5934|5933|5938|5937|5931|5930|652
1760527800000|2025-10-15 11:30:00|5935|5932|5930|5928|5935|5933|5925|5924|1322
1760528100000|2025-10-15 11:35:00|5931|5929|5934|5933|5934|5933|5927|5925|646
1760528400000|2025-10-15 11:40:00|5935|5934|5928|5927|5935|5934|5928|5927|652
1760528700000|2025-10-15 11:45:00|5927|5926|5925|5924|5928|5927|5924|5923|1102
1760529000000|2025-10-15 11:50:00|5926|5925|5929|5927|5929|5927|5924|5923|907
1760529300000|2025-10-15 11:55:00|5928|5928|5926|5924|5931|5929|5925|5924|1325
1760529600000|2025-10-15 12:00:00|5925|5923|5931|5929|5931|5929|5924|5922|426
1760529900000|2025-10-15 12:05:00|5930|5928|5930|5929|5931|5929|5928|5927|566
1760530200000|2025-10-15 12:10:00|5931|5930|5928|5926|5931|5930|5926|5925|714
1760530500000|2025-10-15 12:15:00|5927|5927|5926|5925|5927|5927|5923|5922|191
1760530800000|2025-10-15 12:20:00|5925|5924|5923|5922|5925|5924|5919|5917|1093
1760531100000|2025-10-15 12:25:00|5924|5923|5919|5917|5924|5923|5919|5917|430
1760531400000|2025-10-15 12:30:00|5921|5918|5913|5912|5921|5919|5911|5910|2312
1760531700000|2025-10-15 12:35:00|5914|5913|5904|5902|5914|5913|5904|5902|2081
1760532000000|2025-10-15 12:40:00|5903|5901|5898|5896|5904|5901|5897|5896|1241
1760532300000|2025-10-15 12:45:00|5897|5897|5901|5900|5901|5900|5894|5893|1198
1760532600000|2025-10-15 12:50:00|5902|5901|5901|5899|5902|5901|5894|5893|1281
1760532900000|2025-10-15 12:55:00|5900|5900|5902|5900|5902|5901|5898|5897|1064
1760533200000|2025-10-15 13:00:00|5903|5901|5897|5896|5903|5902|5896|5895|600
1760533500000|2025-10-15 13:05:00|5899|5897|5897|5895|5899|5897|5896|5895|368
1760533800000|2025-10-15 13:10:00|5896|5897|5901|5900|5909|5907|5896|5896|2645
1760534100000|2025-10-15 13:15:00|5905|5903|5899|5897|5905|5903|5895|5893|2794
1760534400000|2025-10-15 13:20:00|5898|5898|5899|5898|5901|5899|5893|5892|1270
1760534700000|2025-10-15 13:25:00|5898|5897|5892|5891|5899|5897|5891|5890|1324
1760535000000|2025-10-15 13:30:00|5891|5890|5875|5874|5895|5893|5872|5870|5791
1760535300000|2025-10-15 13:35:00|5874|5873|5875|5874|5883|5882|5870|5869|4545
1760535600000|2025-10-15 13:40:00|5877|5875|5875|5874|5885|5884|5873|5871|5695
1760535900000|2025-10-15 13:45:00|5876|5875|5874|5873|5885|5884|5870|5869|3143
1760536200000|2025-10-15 13:50:00|5875|5874|5886|5885|5890|5888|5870|5869|2960
1760536500000|2025-10-15 13:55:00|5887|5884|5895|5894|5897|5896|5885|5884|4247
1760536800000|2025-10-15 14:00:00|5897|5895|5904|5903|5904|5903|5890|5888|4105
1760537100000|2025-10-15 14:05:00|5903|5902|5915|5913|5917|5915|5897|5896|5553
1760537400000|2025-10-15 14:10:00|5914|5914|5910|5908|5915|5914|5908|5907|3958
1760537700000|2025-10-15 14:15:00|5909|5907|5922|5920|5922|5921|5907|5905|6838
1760538000000|2025-10-15 14:20:00|5923|5921|5919|5917|5923|5922|5916|5915|2108
1760538300000|2025-10-15 14:25:00|5918|5916|5926|5925|5933|5932|5916|5915|5321
1760538600000|2025-10-15 14:30:00|5927|5926|5913|5912|5931|5930|5913|5912|6000
1760538900000|2025-10-15 14:35:00|5912|5911|5911|5910|5916|5915|5911|5910|2535
1760539200000|2025-10-15 14:40:00|5910|5909|5916|5914|5916|5914|5908|5907|1513
1760539500000|2025-10-15 14:45:00|5915|5913|5918|5917|5918|5917|5913|5912|1537
1760539800000|2025-10-15 14:50:00|5917|5916|5920|5918|5921|5920|5916|5915|1160
1760540100000|2025-10-15 14:55:00|5919|5919|5913|5912|5920|5919|5913|5912|2149
1760540400000|2025-10-15 15:00:00|5912|5911|5911|5910|5915|5914|5910|5909|2652
1760540700000|2025-10-15 15:05:00|5910|5909|5915|5914|5915|5914|5909|5908|1484
1760541000000|2025-10-15 15:10:00|5914|5913|5910|5908|5914|5914|5906|5905|2424
1760541300000|2025-10-15 15:15:00|5911|5909|5911|5910|5913|5912|5909|5907|2313
1760541600000|2025-10-15 15:20:00|5912|5909|5916|5915|5916|5915|5910|5909|4657
1760541900000|2025-10-15 15:25:00|5915|5914|5919|5917|5925|5923|5915|5914|5609
1760598000000|2025-10-16 07:00:00|5856|5850|5876|5872|5876|5872|5856|5850|5304
1760598300000|2025-10-16 07:05:00|5877|5873|5869|5865|5882|5878|5860|5856|1970
1760598600000|2025-10-16 07:10:00|5868|5866|5862|5859|5873|5870|5859|5857|2112
1760598900000|2025-10-16 07:15:00|5861|5860|5845|5843|5862|5860|5844|5842|2843
1760599200000|2025-10-16 07:20:00|5844|5844|5850|5848|5850|5848|5841|5839|1745
1760599500000|2025-10-16 07:25:00|5849|5847|5836|5833|5849|5847|5834|5832|2219
1760599800000|2025-10-16 07:30:00|5839|5834|5836|5835|5839|5837|5825|5823|2742
1760600100000|2025-10-16 07:35:00|5837|5834|5830|5828|5837|5835|5830|5828|1820
1760600400000|2025-10-16 07:40:00|5831|5829|5836|5835|5840|5837|5829|5827|2470
1760600700000|2025-10-16 07:45:00|5838|5836|5842|5840|5845|5843|5838|5836|1620
1760601000000|2025-10-16 07:50:00|5843|5841|5838|5837|5843|5842|5838|5837|692
1760601300000|2025-10-16 07:55:00|5839|5836|5848|5847|5863|5862|5835|5833|9665
1760601600000|2025-10-16 08:00:00|5847|5846|5847|5846|5851|5850|5845|5843|2291
1760601900000|2025-10-16 08:05:00|5848|5845|5859|5857|5859|5857|5848|5845|1547
1760602200000|2025-10-16 08:10:00|5858|5856|5871|5870|5873|5871|5857|5855|733
1760602500000|2025-10-16 08:15:00|5872|5869|5874|5873|5877|5875|5869|5868|664
1760602800000|2025-10-16 08:20:00|5875|5871|5866|5864|5875|5872|5865|5864|1123
1760603100000|2025-10-16 08:25:00|5867|5865|5858|5857|5867|5865|5858|5857|2517
1760603400000|2025-10-16 08:30:00|5857|5856|5865|5863|5865|5863|5856|5855|1032
1760603700000|2025-10-16 08:35:00|5864|5862|5862|5860|5867|5865|5859|5858|1617
1760604000000|2025-10-16 08:40:00|5861|5861|5856|5854|5865|5863|5851|5849|1672
1760604300000|2025-10-16 08:45:00|5855|5853|5855|5853|5857|5856|5853|5851|1459
1760604600000|2025-10-16 08:50:00|5856|5854|5856|5855|5859|5858|5855|5853|1677
1760604900000|2025-10-16 08:55:00|5857|5856|5854|5853|5857|5856|5854|5853|1172
1760605200000|2025-10-16 09:00:00|5853|5852|5858|5857|5859|5858|5852|5851|1729
1760605500000|2025-10-16 09:05:00|5859|5858|5855|5853|5861|5860|5853|5852|1561
1760605800000|2025-10-16 09:10:00|5854|5852|5849|5847|5854|5853|5847|5846|892
1760606100000|2025-10-16 09:15:00|5848|5849|5853|5851|5855|5853|5848|5849|1627
1760606400000|2025-10-16 09:20:00|5854|5852|5863|5861|5866|5864|5854|5852|2030
1760606700000|2025-10-16 09:25:00|5862|5858|5861|5859|5863|5861|5858|5856|879
1760607000000|2025-10-16 09:30:00|5860|5858|5853|5851|5860|5858|5851|5850|1312
1760607300000|2025-10-16 09:35:00|5852|5850|5852|5851|5853|5851|5849|5848|1312
1760607600000|2025-10-16 09:40:00|5853|5853|5847|5846|5859|5857|5845|5844|3029
1760607900000|2025-10-16 09:45:00|5848|5845|5858|5856|5858|5856|5846|5844|1996
1760608200000|2025-10-16 09:50:00|5859|5857|5859|5857|5861|5859|5855|5854|1521
1760608500000|2025-10-16 09:55:00|5858|5856|5854|5853|5859|5856|5854|5853|1411
1760608800000|2025-10-16 10:00:00|5853|5852|5855|5853|5855|5854|5850|5849|1075
1760609100000|2025-10-16 10:05:00|5854|5854|5856|5854|5856|5855|5854|5853|380
1760609400000|2025-10-16 10:10:00|5855|5853|5856|5854|5861|5859|5854|5853|951
1760609700000|2025-10-16 10:15:00|5855|5853|5857|5856|5859|5858|5855|5853|637
1760610000000|2025-10-16 10:20:00|5856|5855|5855|5853|5857|5856|5853|5852|1682
1760610300000|2025-10-16 10:25:00|5854|5854|5859|5857|5859|5857|5854|5853|855
1760610600000|2025-10-16 10:30:00|5860|5858|5861|5860|5863|5861|5859|5858|228
1760610900000|2025-10-16 10:35:00|5862|5861|5861|5860|5864|5863|5860|5859|801
1760611200000|2025-10-16 10:40:00|5860|5859|5855|5853|5862|5861|5852|5851|1292
1760611500000|2025-10-16 10:45:00|5854|5852|5855|5853|5855|5854|5851|5850|649
1760611800000|2025-10-16 10:50:00|5856|5854|5857|5855|5857|5855|5853|5852|905
1760612100000|2025-10-16 10:55:00|5856|5854|5859|5857|5859|5857|5855|5854|461
1760612400000|2025-10-16 11:00:00|5858|5856|5856|5854|5859|5858|5856|5854|959
1760612700000|2025-10-16 11:05:00|5857|5855|5852|5850|5857|5856|5852|5850|904
1760613000000|2025-10-16 11:10:00|5856|5855|5863|5862|5863|5862|5856|5855|1331
1760613300000|2025-10-16 11:15:00|5864|5864|5863|5861|5866|5864|5860|5859|1076
1760613600000|2025-10-16 11:20:00|5864|5863|5864|5863|5865|5863|5862|5861|805
1760613900000|2025-10-16 11:25:00|5863|5862|5859|5857|5864|5863|5857|5856|2108
1760614200000|2025-10-16 11:30:00|5858|5856|5857|5855|5860|5858|5856|5855|1145
1760614500000|2025-10-16 11:35:00|5856|5854|5856|5854|5858|5856|5853|5852|1143
1760614800000|2025-10-16 11:40:00|5855|5855|5855|5854|5857|5855|5855|5853|1067
1760615100000|2025-10-16 11:45:00|5856|5853|5856|5855|5860|5858|5856|5853|1138
1760615400000|2025-10-16 11:50:00|5857|5854|5850|5849|5857|5854|5849|5847|1650
1760615700000|2025-10-16 11:55:00|5851|5850|5855|5854|5856|5855|5851|5849|1284
1760616000000|2025-10-16 12:00:00|5856|5855|5859|5858|5859|5858|5855|5854|895
1760616300000|2025-10-16 12:05:00|5858|5857|5852|5851|5859|5857|5851|5850|1944
1760616600000|2025-10-16 12:10:00|5853|5850|5853|5851|5856|5854|5851|5850|799
1760616900000|2025-10-16 12:15:00|5854|5852|5855|5854|5855|5854|5853|5851|458
1760617200000|2025-10-16 12:20:00|5856|5853|5855|5854|5857|5856|5855|5853|973
1760617500000|2025-10-16 12:25:00|5854|5853|5856|5854|5856|5854|5852|5851|947
1760617800000|2025-10-16 12:30:00|5855|5853|5860|5859|5861|5860|5855|5853|4217
1760618100000|2025-10-16 12:35:00|5861|5860|5860|5858|5864|5863|5859|5858|2161
1760618400000|2025-10-16 12:40:00|5859|5859|5860|5859|5861|5859|5859|5858|1797
1760618700000|2025-10-16 12:45:00|5859|5858|5858|5857|5860|5858|5858|5857|670
1760619000000|2025-10-16 12:50:00|5859|5858|5860|5859|5861|5860|5858|5857|2383
1760619300000|2025-10-16 12:55:00|5859|5858|5855|5854|5860|5858|5854|5853|977
1760619600000|2025-10-16 13:00:00|5856|5853|5852|5850|5856|5855|5851|5850|5236
1760619900000|2025-10-16 13:05:00|5851|5851|5855|5854|5855|5854|5851|5850|4324
1760620200000|2025-10-16 13:10:00|5854|5853|5851|5849|5855|5854|5849|5848|5356
1760620500000|2025-10-16 13:15:00|5850|5850|5849|5847|5853|5851|5847|5846|3515
1760620800000|2025-10-16 13:20:00|5848|5848|5847|5846|5851|5850|5847|5846|2529
1760621100000|2025-10-16 13:25:00|5846|5845|5844|5843|5848|5847|5841|5840|4235
1760621400000|2025-10-16 13:30:00|5846|5844|5829|5828|5846|5844|5826|5825|7943
1760621700000|2025-10-16 13:35:00|5828|5827|5826|5825|5834|5832|5825|5823|6897
1760622000000|2025-10-16 13:40:00|5827|5826|5831|5829|5835|5834|5826|5825|3828
1760622300000|2025-10-16 13:45:00|5829|5827|5822|5820|5832|5831|5818|5817|3708
1760622600000|2025-10-16 13:50:00|5821|5821|5818|5817|5822|5821|5812|5811|7815
1760622900000|2025-10-16 13:55:00|5820|5816|5816|5815|5825|5824|5816|5815|2750
1760623200000|2025-10-16 14:00:00|5817|5817|5818|5817|5824|5822|5813|5812|6977
1760623500000|2025-10-16 14:05:00|5817|5816|5824|5823|5828|5826|5817|5816|3197
1760623800000|2025-10-16 14:10:00|5823|5822|5820|5819|5825|5824|5819|5817|3076
1760624100000|2025-10-16 14:15:00|5821|5821|5823|5821|5827|5826|5820|5819|3228
1760624400000|2025-10-16 14:20:00|5824|5823|5827|5826|5830|5828|5820|5819|2901
1760624700000|2025-10-16 14:25:00|5828|5827|5826|5825|5828|5827|5820|5819|3290
1760625000000|2025-10-16 14:30:00|5824|5824|5841|5839|5841|5839|5821|5820|4781
1760625300000|2025-10-16 14:35:00|5840|5840|5849|5848|5853|5851|5839|5838|4541
1760625600000|2025-10-16 14:40:00|5850|5849|5851|5850|5858|5856|5849|5848|3075
1760625900000|2025-10-16 14:45:00|5850|5849|5851|5850|5853|5851|5840|5839|2689
1760626200000|2025-10-16 14:50:00|5852|5851|5852|5850|5854|5853|5848|5847|2200
1760626500000|2025-10-16 14:55:00|5853|5851|5856|5855|5857|5856|5850|5848|3008
1760626800000|2025-10-16 15:00:00|5857|5856|5858|5856|5867|5866|5855|5854|3356
1760627100000|2025-10-16 15:05:00|5859|5857|5867|5866|5867|5866|5853|5852|3500
1760627400000|2025-10-16 15:10:00|5868|5867|5869|5868|5871|5870|5864|5863|3109
1760627700000|2025-10-16 15:15:00|5870|5869|5870|5869|5870|5869|5862|5861|2752
1760628000000|2025-10-16 15:20:00|5869|5868|5865|5864|5870|5869|5864|5863|1867
1760628300000|2025-10-16 15:25:00|5866|5863|5865|5863|5867|5865|5860|5858|5609
1760684400000|2025-10-17 07:00:00|5734|5723|5724|5721|5736|5730|5718|5714|3694
1760684700000|2025-10-17 07:05:00|5722|5719|5694|5692|5724|5720|5692|5690|7467
1760685000000|2025-10-17 07:10:00|5695|5691|5720|5717|5723|5720|5692|5689|3022
1760685300000|2025-10-17 07:15:00|5722|5719|5707|5704|5729|5726|5705|5702|4740
1760685600000|2025-10-17 07:20:00|5706|5703|5718|5715|5718|5715|5695|5692|4565
1760685900000|2025-10-17 07:25:00|5717|5716|5726|5723|5726|5725|5717|5715|3575
1760686200000|2025-10-17 07:30:00|5727|5724|5703|5700|5727|5725|5696|5695|6016
1760686500000|2025-10-17 07:35:00|5702|5701|5695|5693|5709|5707|5693|5692|3469
1760686800000|2025-10-17 07:40:00|5694|5692|5693|5691|5697|5695|5681|5679|21088
1760687100000|2025-10-17 07:45:00|5694|5692|5689|5688|5697|5696|5688|5687|5994
1760687400000|2025-10-17 07:50:00|5688|5687|5694|5692|5699|5697|5686|5685|7697
1760687700000|2025-10-17 07:55:00|5692|5691|5685|5683|5693|5691|5684|5682|5162
1760688000000|2025-10-17 08:00:00|5684|5684|5674|5672|5687|5686|5671|5669|4786
1760688300000|2025-10-17 08:05:00|5675|5673|5669|5668|5681|5680|5667|5666|8650
1760688600000|2025-10-17 08:10:00|5670|5667|5671|5669|5673|5672|5667|5666|7733
1760688900000|2025-10-17 08:15:00|5670|5668|5665|5663|5671|5670|5664|5663|5008
1760689200000|2025-10-17 08:20:00|5664|5664|5669|5667|5669|5668|5662|5661|4700
1760689500000|2025-10-17 08:25:00|5668|5668|5670|5668|5672|5671|5665|5663|4368
1760689800000|2025-10-17 08:30:00|5669|5667|5679|5678|5682|5681|5669|5667|4058
1760690100000|2025-10-17 08:35:00|5678|5677|5676|5674|5678|5678|5674|5673|1678
1760690400000|2025-10-17 08:40:00|5675|5675|5672|5670|5677|5676|5672|5670|1879
1760690700000|2025-10-17 08:45:00|5671|5671|5671|5669|5676|5675|5666|5665|2518
1760691000000|2025-10-17 08:50:00|5670|5670|5659|5657|5670|5670|5658|5656|3061
1760691300000|2025-10-17 08:55:00|5660|5658|5658|5656|5665|5663|5657|5656|1659
1760691600000|2025-10-17 09:00:00|5657|5657|5656|5654|5664|5662|5655|5654|1779
1760691900000|2025-10-17 09:05:00|5654|5653|5656|5655|5659|5658|5654|5653|1694
1760692200000|2025-10-17 09:10:00|5657|5656|5659|5657|5660|5658|5655|5654|2824
1760692500000|2025-10-17 09:15:00|5658|5656|5663|5662|5663|5662|5657|5656|4499
1760692800000|2025-10-17 09:20:00|5664|5663|5670|5668|5670|5669|5664|5663|4185
1760693100000|2025-10-17 09:25:00|5669|5669|5665|5664|5670|5669|5661|5660|3257
1760693400000|2025-10-17 09:30:00|5664|5662|5667|5666|5668|5666|5663|5662|1922
1760693700000|2025-10-17 09:35:00|5668|5665|5669|5668|5673|5672|5668|5665|2044
1760694000000|2025-10-17 09:40:00|5668|5667|5666|5665|5668|5667|5661|5660|1828
1760694300000|2025-10-17 09:45:00|5667|5666|5671|5670|5671|5670|5664|5663|1676
1760694600000|2025-10-17 09:50:00|5673|5672|5678|5677|5681|5680|5672|5671|3848
1760694900000|2025-10-17 09:55:00|5677|5676|5671|5669|5679|5678|5671|5669|4955
1760695200000|2025-10-17 10:00:00|5674|5670|5673|5672|5677|5676|5671|5669|2900
1760695500000|2025-10-17 10:05:00|5674|5673|5665|5664|5674|5673|5664|5663|1736
1760695800000|2025-10-17 10:10:00|5664|5663|5664|5662|5665|5664|5661|5660|1387
1760696100000|2025-10-17 10:15:00|5663|5663|5659|5658|5666|5665|5654|5651|10082
1760696400000|2025-10-17 10:20:00|5661|5660|5655|5653|5662|5661|5654|5653|2106
1760696700000|2025-10-17 10:25:00|5654|5652|5658|5657|5660|5659|5652|5651|2095
1760697000000|2025-10-17 10:30:00|5659|5658|5664|5663|5672|5671|5657|5656|3647
1760697300000|2025-10-17 10:35:00|5665|5664|5668|5667|5669|5668|5665|5664|3268
1760697600000|2025-10-17 10:40:00|5669|5668|5660|5659|5669|5668|5659|5658|2371
1760697900000|2025-10-17 10:45:00|5661|5658|5662|5660|5668|5667|5660|5658|3172
1760698200000|2025-10-17 10:50:00|5660|5661|5663|5662|5664|5663|5657|5656|1405
1760698500000|2025-10-17 10:55:00|5664|5663|5672|5671|5676|5674|5664|5663|1439
1760698800000|2025-10-17 11:00:00|5673|5672|5671|5669|5676|5675|5670|5669|4457
1760699100000|2025-10-17 11:05:00|5670|5670|5696|5695|5700|5699|5666|5665|15547
1760699400000|2025-10-17 11:10:00|5695|5694|5729|5727|5731|5729|5689|5688|22747
1760699700000|2025-10-17 11:15:00|5727|5725|5723|5721|5733|5731|5717|5715|23555
1760700000000|2025-10-17 11:20:00|5721|5719|5718|5716|5730|5729|5710|5709|5872
1760700300000|2025-10-17 11:25:00|5717|5717|5726|5724|5732|5730|5716|5714|14771
1760700600000|2025-10-17 11:30:00|5725|5723|5718|5716|5728|5727|5717|5716|4403
1760700900000|2025-10-17 11:35:00|5720|5717|5723|5721|5725|5724|5717|5716|2486
1760701200000|2025-10-17 11:40:00|5722|5720|5722|5720|5724|5722|5718|5717|1985
1760701500000|2025-10-17 11:45:00|5721|5719|5729|5727|5731|5730|5720|5718|3128
1760701800000|2025-10-17 11:50:00|5727|5726|5720|5718|5728|5726|5716|5715|2776
1760702100000|2025-10-17 11:55:00|5719|5717|5733|5731|5735|5733|5719|5717|2547
1760702400000|2025-10-17 12:00:00|5734|5732|5739|5737|5740|5738|5730|5729|2816
1760702700000|2025-10-17 12:05:00|5740|5738|5748|5747|5753|5751|5740|5738|3177
1760703000000|2025-10-17 12:10:00|5749|5748|5734|5732|5751|5749|5733|5731|3490
1760703300000|2025-10-17 12:15:00|5733|5733|5736|5735|5738|5737|5730|5729|1817
1760703600000|2025-10-17 12:20:00|5737|5736|5737|5735|5742|5741|5736|5734|2342
1760703900000|2025-10-17 12:25:00|5736|5734|5731|5728|5736|5734|5726|5725|4908
1760704200000|2025-10-17 12:30:00|5730|5729|5732|5731|5733|5731|5726|5725|3799
1760704500000|2025-10-17 12:35:00|5733|5730|5737|5736|5742|5740|5731|5730|4786
1760704800000|2025-10-17 12:40:00|5736|5735|5733|5732|5737|5736|5730|5729|4325
1760705100000|2025-10-17 12:45:00|5734|5733|5730|5728|5737|5736|5728|5727|3799
1760705400000|2025-10-17 12:50:00|5729|5729|5725|5724|5730|5729|5722|5720|4739
1760705700000|2025-10-17 12:55:00|5724|5722|5723|5721|5725|5723|5717|5716|2994
1760706000000|2025-10-17 13:00:00|5724|5723|5729|5727|5730|5728|5722|5720|2588
1760706300000|2025-10-17 13:05:00|5730|5728|5739|5738|5740|5738|5724|5722|1614
1760706600000|2025-10-17 13:10:00|5738|5737|5733|5732|5741|5740|5731|5730|2370
1760706900000|2025-10-17 13:15:00|5734|5731|5724|5722|5734|5732|5724|5722|5604
1760707200000|2025-10-17 13:20:00|5723|5723|5725|5723|5725|5724|5721|5719|1659
1760707500000|2025-10-17 13:25:00|5724|5724|5719|5717|5725|5724|5718|5716|1929
1760707800000|2025-10-17 13:30:00|5723|5721|5720|5718|5728|5726|5711|5710|14202
1760708100000|2025-10-17 13:35:00|5721|5720|5736|5735|5744|5743|5719|5718|8335
1760708400000|2025-10-17 13:40:00|5735|5734|5726|5725|5738|5737|5723|5721|10209
1760708700000|2025-10-17 13:45:00|5725|5723|5738|5737|5742|5741|5722|5721|9551
1760709000000|2025-10-17 13:50:00|5737|5736|5760|5759|5764|5762|5737|5736|7052
1760709300000|2025-10-17 13:55:00|5761|5760|5762|5761|5768|5767|5761|5760|6427
1760709600000|2025-10-17 14:00:00|5763|5760|5764|5763|5774|5773|5758|5756|6983
1760709900000|2025-10-17 14:05:00|5765|5764|5769|5767|5775|5774|5764|5763|3672
1760710200000|2025-10-17 14:10:00|5768|5766|5773|5771|5775|5774|5765|5764|4141
1760710500000|2025-10-17 14:15:00|5774|5772|5768|5767|5775|5774|5762|5761|5097
1760710800000|2025-10-17 14:20:00|5767|5766|5769|5767|5776|5775|5764|5762|2680
1760711100000|2025-10-17 14:25:00|5768|5768|5766|5765|5770|5768|5765|5763|2106
1760711400000|2025-10-17 14:30:00|5765|5763|5765|5764|5768|5766|5759|5757|4858
1760711700000|2025-10-17 14:35:00|5766|5763|5760|5758|5766|5765|5756|5755|5194
1760712000000|2025-10-17 14:40:00|5759|5759|5759|5758|5764|5763|5754|5753|3481
1760712300000|2025-10-17 14:45:00|5758|5757|5767|5765|5772|5771|5757|5756|3003
1760712600000|2025-10-17 14:50:00|5766|5764|5762|5761|5768|5767|5759|5758|2617
1760712900000|2025-10-17 14:55:00|5761|5760|5759|5757|5762|5760|5752|5751|5690
1760713200000|2025-10-17 15:00:00|5760|5759|5767|5766|5770|5768|5757|5756|7472
1760713500000|2025-10-17 15:05:00|5768|5765|5769|5767|5774|5773|5765|5764|4483
1760713800000|2025-10-17 15:10:00|5768|5768|5763|5762|5771|5770|5759|5758|3206
1760714100000|2025-10-17 15:15:00|5762|5761|5761|5760|5770|5768|5760|5759|3879
1760714400000|2025-10-17 15:20:00|5760|5758|5753|5752|5762|5761|5753|5752|4159
1760714700000|2025-10-17 15:25:00|5752|5751|5758|5757|5759|5758|5748|5747|8961
1760943600000|2025-10-20 07:00:00|5862|5859|5857|5854|5875|5870|5852|5851|4967
1760943900000|2025-10-20 07:05:00|5858|5853|5846|5844|5863|5858|5843|5839|2670
1760944200000|2025-10-20 07:10:00|5845|5845|5850|5847|5858|5857|5840|5838|3634
1760944500000|2025-10-20 07:15:00|5851|5849|5863|5861|5863|5861|5844|5843|2938
1760944800000|2025-10-20 07:20:00|5862|5862|5853|5850|5864|5862|5852|5850|2897
1760945100000|2025-10-20 07:25:00|5852|5851|5852|5850|5856|5854|5849|5847|1667
1760945400000|2025-10-20 07:30:00|5851|5849|5851|5849|5853|5852|5847|5846|819
1760945700000|2025-10-20 07:35:00|5850|5848|5853|5852|5855|5854|5849|5848|2109
1760946000000|2025-10-20 07:40:00|5854|5853|5843|5842|5854|5853|5842|5840|2453
1760946300000|2025-10-20 07:45:00|5844|5840|5859|5858|5860|5858|5836|5835|2915
1760946600000|2025-10-20 07:50:00|5860|5860|5875|5873|5879|5877|5858|5857|2662
1760946900000|2025-10-20 07:55:00|5874|5872|5879|5877|5879|5877|5871|5869|599
1760947200000|2025-10-20 08:00:00|5878|5875|5871|5869|5878|5876|5870|5869|1271
1760947500000|2025-10-20 08:05:00|5872|5870|5865|5864|5872|5870|5864|5863|1191
1760947800000|2025-10-20 08:10:00|5864|5863|5865|5863|5868|5866|5860|5859|1624
1760948100000|2025-10-20 08:15:00|5862|5861|5854|5852|5864|5862|5853|5850|561
1760948400000|2025-10-20 08:20:00|5853|5851|5865|5863|5867|5866|5853|5851|945
1760948700000|2025-10-20 08:25:00|5863|5862|5860|5858|5864|5862|5859|5858|1948
1760949000000|2025-10-20 08:30:00|5859|5857|5847|5845|5859|5857|5847|5845|1270
1760949300000|2025-10-20 08:35:00|5846|5846|5846|5845|5847|5846|5843|5841|817
1760949600000|2025-10-20 08:40:00|5845|5844|5836|5834|5845|5844|5835|5834|1578
1760949900000|2025-10-20 08:45:00|5835|5835|5836|5835|5840|5838|5835|5834|776
1760950200000|2025-10-20 08:50:00|5837|5836|5837|5836|5840|5839|5833|5832|1948
1760950500000|2025-10-20 08:55:00|5838|5837|5838|5836|5845|5844|5834|5833|1323
1760950800000|2025-10-20 09:00:00|5837|5835|5842|5840|5842|5840|5835|5834|825
1760951100000|2025-10-20 09:05:00|5841|5841|5839|5838|5842|5841|5835|5834|1206
1760951400000|2025-10-20 09:10:00|5840|5839|5848|5846|5848|5846|5840|5839|1349
1760951700000|2025-10-20 09:15:00|5847|5847|5840|5838|5848|5847|5838|5837|988
1760952000000|2025-10-20 09:20:00|5839|5837|5844|5843|5846|5845|5838|5836|744
1760952300000|2025-10-20 09:25:00|5845|5842|5840|5839|5845|5843|5840|5839|1803
1760952600000|2025-10-20 09:30:00|5839|5838|5843|5841|5845|5844|5837|5836|1213
1760952900000|2025-10-20 09:35:00|5842|5840|5841|5839|5845|5843|5838|5837|799
1760953200000|2025-10-20 09:40:00|5842|5840|5840|5838|5843|5841|5837|5836|487
1760953500000|2025-10-20 09:45:00|5839|5837|5835|5833|5839|5838|5833|5832|376
1760953800000|2025-10-20 09:50:00|5832|5830|5833|5832|5836|5834|5831|5830|1414
1760954100000|2025-10-20 09:55:00|5834|5833|5842|5840|5842|5841|5833|5832|855
1760954400000|2025-10-20 10:00:00|5841|5837|5840|5838|5842|5838|5836|5835|700
1760954700000|2025-10-20 10:05:00|5838|5836|5840|5838|5841|5840|5837|5836|103
1760955000000|2025-10-20 10:10:00|5839|5840|5841|5840|5842|5840|5839|5838|283
1760955300000|2025-10-20 10:15:00|5840|5839|5845|5844|5847|5845|5839|5838|794
1760955600000|2025-10-20 10:20:00|5844|5843|5850|5849|5850|5849|5844|5843|191
1760955900000|2025-10-20 10:25:00|5849|5848|5849|5848|5852|5850|5848|5847|764
1760956200000|2025-10-20 10:30:00|5850|5847|5855|5854|5857|5856|5850|5847|1084
1760956500000|2025-10-20 10:35:00|5856|5855|5852|5850|5856|5855|5851|5850|337
1760956800000|2025-10-20 10:40:00|5854|5853|5855|5853|5856|5854|5850|5849|1343
1760957100000|2025-10-20 10:45:00|5856|5854|5851|5850|5857|5855|5851|5850|855
1760957400000|2025-10-20 10:50:00|5850|5849|5849|5848|5851|5850|5844|5843|1234
1760957700000|2025-10-20 10:55:00|5850|5849|5851|5850|5853|5852|5850|5849|258
1760958000000|2025-10-20 11:00:00|5850|5849|5853|5851|5854|5852|5849|5848|396
1760958300000|2025-10-20 11:05:00|5852|5850|5856|5855|5858|5856|5851|5850|445
1760958600000|2025-10-20 11:10:00|5857|5856|5859|5857|5862|5860|5857|5856|1175
1760958900000|2025-10-20 11:15:00|5858|5858|5857|5856|5860|5858|5855|5854|454
1760959200000|2025-10-20 11:20:00|5858|5855|5856|5855|5858|5857|5856|5855|207
1760959500000|2025-10-20 11:25:00|5857|5856|5861|5860|5864|5863|5857|5856|3343
1760959800000|2025-10-20 11:30:00|5860|5859|5859|5858|5861|5859|5857|5856|799
1760960100000|2025-10-20 11:35:00|5858|5856|5853|5852|5858|5856|5851|5850|1284
1760960400000|2025-10-20 11:40:00|5854|5853|5849|5847|5854|5853|5848|5847|453
1760960700000|2025-10-20 11:45:00|5848|5846|5849|5847|5850|5849|5847|5846|740
1760961000000|2025-10-20 11:50:00|5848|5848|5855|5853|5857|5855|5848|5848|1348
1760961300000|2025-10-20 11:55:00|5856|5854|5856|5855|5856|5855|5852|5850|827
1760961600000|2025-10-20 12:00:00|5857|5857|5852|5850|5860|5859|5850|5849|747
1760961900000|2025-10-20 12:05:00|5851|5849|5852|5850|5852|5851|5850|5848|823
1760962200000|2025-10-20 12:10:00|5851|5851|5851|5850|5852|5851|5848|5847|1027
1760962500000|2025-10-20 12:15:00|5850|5849|5857|5855|5857|5855|5849|5848|480
1760962800000|2025-10-20 12:20:00|5858|5856|5859|5858|5859|5858|5856|5854|1333
1760963100000|2025-10-20 12:25:00|5860|5859|5856|5854|5860|5859|5856|5854|553
1760963400000|2025-10-20 12:30:00|5855|5855|5858|5856|5860|5858|5855|5854|495
1760963700000|2025-10-20 12:35:00|5857|5855|5853|5851|5858|5855|5852|5851|582
1760964000000|2025-10-20 12:40:00|5852|5852|5853|5851|5857|5855|5852|5850|1535
1760964300000|2025-10-20 12:45:00|5852|5852|5854|5853|5856|5854|5852|5851|208
1760964600000|2025-10-20 12:50:00|5855|5852|5857|5855|5857|5856|5854|5852|347
1760964900000|2025-10-20 12:55:00|5856|5856|5857|5856|5858|5857|5854|5853|1237
1760965200000|2025-10-20 13:00:00|5858|5857|5860|5858|5862|5860|5858|5857|1770
1760965500000|2025-10-20 13:05:00|5859|5857|5856|5855|5859|5857|5852|5851|1326
1760965800000|2025-10-20 13:10:00|5855|5854|5852|5851|5856|5855|5849|5848|911
1760966100000|2025-10-20 13:15:00|5851|5850|5861|5859|5861|5860|5851|5850|1339
1760966400000|2025-10-20 13:20:00|5862|5860|5861|5860|5862|5861|5860|5859|990
1760966700000|2025-10-20 13:25:00|5860|5859|5861|5860|5863|5862|5859|5858|2660
1760967000000|2025-10-20 13:30:00|5862|5861|5855|5854|5864|5863|5854|5853|2032
1760967300000|2025-10-20 13:35:00|5854|5853|5859|5857|5860|5859|5854|5852|2246
1760967600000|2025-10-20 13:40:00|5858|5858|5856|5855|5862|5861|5855|5853|2191
1760967900000|2025-10-20 13:45:00|5855|5854|5861|5859|5862|5860|5854|5853|2640
1760968200000|2025-10-20 13:50:00|5860|5860|5857|5855|5860|5860|5854|5853|1321
1760968500000|2025-10-20 13:55:00|5856|5854|5850|5849|5856|5854|5847|5846|1782
1760968800000|2025-10-20 14:00:00|5851|5850|5845|5843|5854|5852|5845|5843|3500
1760969100000|2025-10-20 14:05:00|5844|5842|5849|5848|5849|5848|5842|5841|1900
1760969400000|2025-10-20 14:10:00|5850|5849|5849|5848|5854|5853|5848|5847|1863
1760969700000|2025-10-20 14:15:00|5850|5849|5848|5846|5851|5850|5846|5845|654
1760970000000|2025-10-20 14:20:00|5849|5847|5857|5856|5857|5856|5847|5846|386
1760970300000|2025-10-20 14:25:00|5858|5855|5860|5859|5865|5863|5856|5855|2283
1760970600000|2025-10-20 14:30:00|5859|5858|5857|5855|5861|5860|5857|5855|744
1760970900000|2025-10-20 14:35:00|5856|5854|5862|5860|5862|5860|5856|5854|1279
1760971200000|2025-10-20 14:40:00|5861|5859|5866|5864|5867|5866|5859|5858|3446
1760971500000|2025-10-20 14:45:00|5865|5865|5874|5873|5874|5873|5864|5863|2850
1760971800000|2025-10-20 14:50:00|5872|5872|5869|5868|5876|5874|5864|5863|2750
1760972100000|2025-10-20 14:55:00|5870|5869|5862|5860|5870|5869|5862|5860|1501
1760972400000|2025-10-20 15:00:00|5860|5858|5863|5861|5865|5864|5855|5854|3008
1760972700000|2025-10-20 15:05:00|5861|5860|5860|5859|5863|5861|5859|5858|2211
1760973000000|2025-10-20 15:10:00|5859|5858|5856|5854|5862|5861|5855|5854|5980
1760973300000|2025-10-20 15:15:00|5855|5855|5860|5859|5861|5860|5853|5852|3431
1760973600000|2025-10-20 15:20:00|5861|5860|5863|5862|5864|5863|5861|5860|2124
1760973900000|2025-10-20 15:25:00|5864|5863|5858|5856|5867|5866|5858|5856|4190
1761030000000|2025-10-21 07:00:00|5906|5902|5898|5895|5906|5903|5884|5882|3415
1761030300000|2025-10-21 07:05:00|5899|5896|5885|5882|5902|5900|5885|5882|3784
1761030600000|2025-10-21 07:10:00|5884|5883|5887|5885|5892|5890|5880|5877|3491
1761030900000|2025-10-21 07:15:00|5888|5886|5892|5890|5896|5895|5888|5886|1445
1761031200000|2025-10-21 07:20:00|5893|5891|5896|5894|5897|5896|5891|5890|2092
1761031500000|2025-10-21 07:25:00|5897|5895|5892|5890|5899|5898|5885|5884|1554
1761031800000|2025-10-21 07:30:00|5893|5891|5893|5891|5896|5895|5892|5890|884
1761032100000|2025-10-21 07:35:00|5894|5892|5889|5887|5895|5894|5888|5886|961
1761032400000|2025-10-21 07:40:00|5888|5889|5884|5883|5891|5889|5881|5880|2677
1761032700000|2025-10-21 07:45:00|5885|5882|5874|5872|5888|5887|5874|5872|1827
1761033000000|2025-10-21 07:50:00|5873|5870|5882|5881|5883|5882|5872|5870|677
1761033300000|2025-10-21 07:55:00|5880|5880|5881|5880|5884|5882|5876|5875|620
1761033600000|2025-10-21 08:00:00|5882|5881|5876|5875|5885|5884|5876|5875|5577
1761033900000|2025-10-21 08:05:00|5877|5874|5877|5876|5880|5879|5874|5872|1926
1761034200000|2025-10-21 08:10:00|5878|5877|5879|5877|5882|5880|5878|5876|665
1761034500000|2025-10-21 08:15:00|5878|5875|5874|5873|5879|5876|5870|5869|2034
1761034800000|2025-10-21 08:20:00|5873|5872|5874|5873|5874|5873|5871|5870|62
1761035100000|2025-10-21 08:25:00|5876|5875|5875|5874|5879|5877|5873|5872|1163
1761035400000|2025-10-21 08:30:00|5876|5878|5878|5877|5881|5879|5876|5875|1144
1761035700000|2025-10-21 08:35:00|5879|5878|5872|5870|5880|5879|5872|5870|591
1761036000000|2025-10-21 08:40:00|5871|5869|5872|5871|5872|5871|5869|5868|362
1761036300000|2025-10-21 08:45:00|5873|5870|5869|5868|5873|5871|5866|5864|643
1761036600000|2025-10-21 08:50:00|5870|5869|5869|5868|5871|5870|5866|5865|986
1761036900000|2025-10-21 08:55:00|5868|5866|5859|5857|5868|5867|5858|5857|1320
1761037200000|2025-10-21 09:00:00|5860|5858|5862|5861|5865|5864|5859|5858|1538
1761037500000|2025-10-21 09:05:00|5861|5860|5862|5860|5864|5863|5861|5859|2101
1761037800000|2025-10-21 09:10:00|5863|5862|5866|5865|5867|5865|5861|5860|1437
1761038100000|2025-10-21 09:15:00|5865|5864|5867|5866|5869|5868|5864|5863|1694
1761038400000|2025-10-21 09:20:00|5866|5865|5866|5864|5867|5866|5864|5862|490
1761038700000|2025-10-21 09:25:00|5865|5865|5869|5868|5869|5868|5863|5862|1614
1761039000000|2025-10-21 09:30:00|5868|5867|5869|5867|5871|5870|5868|5866|1008
1761039300000|2025-10-21 09:35:00|5870|5868|5868|5867|5871|5870|5868|5866|921
1761039600000|2025-10-21 09:40:00|5869|5868|5873|5872|5873|5872|5867|5866|2383
1761039900000|2025-10-21 09:45:00|5872|5871|5869|5868|5873|5872|5869|5868|449
1761040200000|2025-10-21 09:50:00|5870|5867|5872|5871|5873|5872|5870|5867|805
1761040500000|2025-10-21 09:55:00|5871|5870|5865|5864|5872|5870|5865|5864|402
1761040800000|2025-10-21 10:00:00|5864|5863|5855|5854|5864|5863|5854|5853|973
1761041100000|2025-10-21 10:05:00|5854|5853|5855|5853|5856|5854|5854|5853|669
1761041400000|2025-10-21 10:10:00|5854|5854|5855|5854|5855|5854|5854|5853|26
1761041700000|2025-10-21 10:15:00|5856|5855|5850|5848|5856|5855|5849|5848|2488
1761042000000|2025-10-21 10:20:00|5849|5847|5851|5849|5852|5851|5846|5845|1468
1761042300000|2025-10-21 10:25:00|5852|5850|5861|5859|5861|5859|5852|5850|695
1761042600000|2025-10-21 10:30:00|5860|5858|5855|5853|5860|5858|5853|5852|817
1761042900000|2025-10-21 10:35:00|5854|5852|5856|5854|5858|5857|5852|5851|1139
1761043200000|2025-10-21 10:40:00|5855|5855|5854|5852|5856|5855|5853|5851|640
1761043500000|2025-10-21 10:45:00|5853|5851|5854|5852|5857|5856|5852|5851|971
1761043800000|2025-10-21 10:50:00|5853|5853|5857|5856|5858|5856|5853|5853|634
1761044100000|2025-10-21 10:55:00|5858|5857|5853|5852|5860|5859|5852|5850|2431
1761044400000|2025-10-21 11:00:00|5852|5851|5854|5853|5854|5853|5851|5850|419
1761044700000|2025-10-21 11:05:00|5856|5854|5853|5852|5856|5855|5852|5851|801
1761045000000|2025-10-21 11:10:00|5852|5851|5873|5871|5874|5872|5852|5851|3903
1761045300000|2025-10-21 11:15:00|5872|5872|5872|5871|5879|5878|5872|5871|4904
1761045600000|2025-10-21 11:20:00|5871|5870|5870|5868|5872|5871|5869|5868|1171
1761045900000|2025-10-21 11:25:00|5869|5869|5870|5869|5870|5869|5868|5867|848
1761046200000|2025-10-21 11:30:00|5869|5868|5871|5870|5871|5870|5868|5867|376
1761046500000|2025-10-21 11:35:00|5870|5869|5868|5867|5871|5870|5868|5867|2606
1761046800000|2025-10-21 11:40:00|5869|5868|5870|5869|5871|5870|5869|5867|129
1761047100000|2025-10-21 11:45:00|5869|5868|5870|5869|5870|5869|5869|5868|38
1761047400000|2025-10-21 11:50:00|5871|5868|5863|5862|5871|5868|5863|5862|480
1761047700000|2025-10-21 11:55:00|5864|5863|5869|5868|5869|5868|5863|5863|624
1761048000000|2025-10-21 12:00:00|5870|5869|5865|5864|5870|5869|5865|5863|1117
1761048300000|2025-10-21 12:05:00|5864|5863|5864|5863|5866|5865|5864|5863|996
1761048600000|2025-10-21 12:10:00|5865|5864|5865|5864|5865|5864|5863|5862|1136
1761048900000|2025-10-21 12:15:00|5866|5865|5862|5861|5866|5865|5859|5858|1127
1761049200000|2025-10-21 12:20:00|5863|5862|5862|5861|5864|5863|5861|5860|647
1761049500000|2025-10-21 12:25:00|5861|5860|5864|5863|5865|5864|5861|5860|1341
1761049800000|2025-10-21 12:30:00|5865|5864|5863|5861|5866|5864|5861|5860|283
1761050100000|2025-10-21 12:35:00|5862|5862|5864|5862|5864|5863|5862|5861|519
1761050400000|2025-10-21 12:40:00|5862|5861|5862|5861|5864|5862|5862|5861|470
1761050700000|2025-10-21 12:45:00|5863|5862|5861|5860|5864|5862|5858|5857|495
1761051000000|2025-10-21 12:50:00|5860|5858|5859|5858|5860|5859|5858|5856|164
1761051300000|2025-10-21 12:55:00|5858|5857|5858|5857|5860|5859|5856|5854|664
1761051600000|2025-10-21 13:00:00|5859|5858|5863|5862|5863|5862|5859|5858|1098
1761051900000|2025-10-21 13:05:00|5862|5861|5858|5856|5863|5861|5857|5856|381
1761052200000|2025-10-21 13:10:00|5857|5855|5861|5860|5861|5860|5856|5855|345
1761052500000|2025-10-21 13:15:00|5865|5863|5870|5869|5870|5869|5865|5863|1416
1761052800000|2025-10-21 13:20:00|5869|5868|5869|5868|5870|5869|5867|5866|1710
1761053100000|2025-10-21 13:25:00|5870|5869|5873|5872|5874|5872|5870|5869|844
1761053400000|2025-10-21 13:30:00|5871|5870|5865|5863|5871|5870|5857|5855|3636
1761053700000|2025-10-21 13:35:00|5864|5864|5867|5866|5872|5870|5864|5863|2817
1761054000000|2025-10-21 13:40:00|5866|5865|5860|5859|5867|5866|5854|5853|1503
1761054300000|2025-10-21 13:45:00|5859|5858|5852|5851|5861|5860|5843|5842|3318
1761054600000|2025-10-21 13:50:00|5851|5850|5853|5852|5856|5855|5849|5847|3383
1761054900000|2025-10-21 13:55:00|5852|5851|5843|5842|5853|5851|5840|5838|5103
1761055200000|2025-10-21 14:00:00|5844|5843|5843|5842|5845|5844|5840|5839|2591
1761055500000|2025-10-21 14:05:00|5844|5843|5842|5841|5851|5850|5842|5841|1672
1761055800000|2025-10-21 14:10:00|5841|5840|5849|5847|5852|5851|5840|5839|2492
1761056100000|2025-10-21 14:15:00|5848|5846|5855|5854|5857|5855|5847|5846|1667
1761056400000|2025-10-21 14:20:00|5856|5855|5856|5855|5863|5861|5855|5854|1225
1761056700000|2025-10-21 14:25:00|5855|5854|5844|5843|5855|5854|5841|5840|2545
1761057000000|2025-10-21 14:30:00|5845|5842|5843|5842|5850|5849|5843|5841|2287
1761057300000|2025-10-21 14:35:00|5844|5843|5854|5853|5854|5853|5843|5842|1704
1761057600000|2025-10-21 14:40:00|5853|5852|5860|5859|5860|5859|5848|5847|2614
1761057900000|2025-10-21 14:45:00|5861|5858|5870|5869|5871|5869|5858|5857|2513
1761058200000|2025-10-21 14:50:00|5871|5870|5880|5878|5883|5881|5870|5869|2328
1761058500000|2025-10-21 14:55:00|5879|5879|5877|5876|5883|5882|5875|5874|4575
1761058800000|2025-10-21 15:00:00|5878|5877|5875|5874|5880|5879|5873|5872|2138
1761059100000|2025-10-21 15:05:00|5876|5875|5876|5875|5880|5879|5872|5871|2200
1761059400000|2025-10-21 15:10:00|5877|5876|5874|5873|5878|5877|5873|5872|1909
1761059700000|2025-10-21 15:15:00|5875|5872|5873|5872|5875|5873|5865|5864|1821
1761060000000|2025-10-21 15:20:00|5872|5871|5869|5868|5873|5872|5866|5864|2528
1761060300000|2025-10-21 15:25:00|5870|5869|5873|5871|5875|5874|5869|5869|3041
1761116400000|2025-10-22 07:00:00|5868|5860|5858|5854|5868|5861|5853|5847|2028
1761116700000|2025-10-22 07:05:00|5855|5852|5863|5862|5863|5862|5851|5848|2158
1761117000000|2025-10-22 07:10:00|5861|5859|5866|5864|5867|5865|5856|5854|1062
1761117300000|2025-10-22 07:15:00|5865|5861|5850|5847|5865|5861|5844|5842|4396
1761117600000|2025-10-22 07:20:00|5852|5848|5857|5855|5858|5856|5846|5845|2464
1761117900000|2025-10-22 07:25:00|5858|5856|5863|5862|5866|5865|5858|5856|1882
1761118200000|2025-10-22 07:30:00|5865|5864|5865|5863|5869|5867|5864|5862|736
1761118500000|2025-10-22 07:35:00|5864|5862|5864|5862|5873|5872|5863|5861|2108
1761118800000|2025-10-22 07:40:00|5863|5863|5861|5860|5865|5864|5861|5860|1193
1761119100000|2025-10-22 07:45:00|5862|5859|5864|5862|5865|5863|5861|5859|594
1761119400000|2025-10-22 07:50:00|5863|5863|5866|5865|5869|5868|5863|5862|787
1761119700000|2025-10-22 07:55:00|5864|5863|5872|5871|5873|5871|5864|5863|1014
1761120000000|2025-10-22 08:00:00|5873|5872|5885|5883|5885|5883|5873|5871|1948
1761120300000|2025-10-22 08:05:00|5884|5881|5872|5870|5889|5887|5872|5870|2515
1761120600000|2025-10-22 08:10:00|5871|5869|5864|5863|5871|5869|5863|5861|865
1761120900000|2025-10-22 08:15:00|5866|5864|5869|5867|5871|5870|5862|5861|765
1761121200000|2025-10-22 08:20:00|5868|5868|5872|5870|5875|5873|5868|5868|705
1761121500000|2025-10-22 08:25:00|5871|5869|5870|5869|5873|5872|5868|5866|846
1761121800000|2025-10-22 08:30:00|5872|5870|5872|5870|5878|5876|5870|5869|528
1761122100000|2025-10-22 08:35:00|5873|5871|5871|5869|5875|5874|5871|5869|1049
1761122400000|2025-10-22 08:40:00|5870|5870|5868|5866|5872|5871|5866|5864|1248
1761122700000|2025-10-22 08:45:00|5869|5867|5867|5866|5871|5869|5864|5862|777
1761123000000|2025-10-22 08:50:00|5868|5865|5876|5875|5878|5876|5867|5865|1177
1761123300000|2025-10-22 08:55:00|5877|5876|5885|5884|5885|5884|5877|5875|1188
1761123600000|2025-10-22 09:00:00|5884|5883|5887|5886|5889|5888|5884|5883|1080
1761123900000|2025-10-22 09:05:00|5888|5885|5885|5883|5888|5885|5882|5881|618
1761124200000|2025-10-22 09:10:00|5884|5884|5884|5882|5885|5884|5881|5880|374
1761124500000|2025-10-22 09:15:00|5883|5883|5874|5872|5883|5883|5871|5870|1330
1761124800000|2025-10-22 09:20:00|5873|5871|5880|5879|5882|5880|5872|5871|741
1761125100000|2025-10-22 09:25:00|5881|5880|5881|5880|5883|5882|5880|5878|383
1761125400000|2025-10-22 09:30:00|5880|5879|5876|5874|5881|5879|5876|5874|1628
1761125700000|2025-10-22 09:35:00|5877|5875|5876|5874|5882|5881|5875|5873|1352
1761126000000|2025-10-22 09:40:00|5875|5875|5868|5867|5876|5875|5868|5867|1014
1761126300000|2025-10-22 09:45:00|5867|5866|5870|5869|5870|5869|5867|5865|622
1761126600000|2025-10-22 09:50:00|5871|5870|5876|5875|5876|5875|5870|5869|1865
1761126900000|2025-10-22 09:55:00|5878|5876|5881|5880|5882|5880|5877|5875|366
1761127200000|2025-10-22 10:00:00|5882|5881|5890|5888|5890|5889|5882|5880|963
1761127500000|2025-10-22 10:05:00|5892|5889|5880|5878|5894|5892|5880|5878|1739
1761127800000|2025-10-22 10:10:00|5881|5879|5877|5875|5883|5881|5876|5874|881
1761128100000|2025-10-22 10:15:00|5876|5876|5877|5876|5879|5878|5876|5875|1012
1761128400000|2025-10-22 10:20:00|5876|5875|5880|5878|5882|5880|5876|5874|1064
1761128700000|2025-10-22 10:25:00|5879|5877|5879|5878|5880|5878|5878|5877|150
1761129000000|2025-10-22 10:30:00|5880|5877|5878|5877|5880|5878|5877|5876|761
1761129300000|2025-10-22 10:35:00|5879|5878|5876|5875|5879|5878|5874|5873|144
1761129600000|2025-10-22 10:40:00|5877|5876|5877|5876|5878|5877|5875|5874|379
1761129900000|2025-10-22 10:45:00|5876|5875|5878|5877|5878|5877|5876|5875|38
1761130200000|2025-10-22 10:50:00|5879|5878|5877|5876|5879|5878|5874|5873|483
1761130500000|2025-10-22 10:55:00|5878|5877|5874|5873|5878|5877|5873|5872|312
1761130800000|2025-10-22 11:00:00|5875|5874|5872|5870|5877|5875|5871|5869|412
1761131100000|2025-10-22 11:05:00|5871|5871|5869|5867|5873|5871|5868|5867|299
1761131400000|2025-10-22 11:10:00|5868|5866|5872|5871|5873|5871|5866|5865|588
1761131700000|2025-10-22 11:15:00|5873|5870|5878|5876|5878|5876|5869|5868|1594
1761132000000|2025-10-22 11:20:00|5879|5877|5880|5878|5881|5880|5877|5876|897
1761132300000|2025-10-22 11:25:00|5879|5877|5875|5873|5880|5877|5875|5873|485
1761132600000|2025-10-22 11:30:00|5876|5874|5877|5875|5878|5876|5875|5874|109
1761132900000|2025-10-22 11:35:00|5876|5874|5876|5874|5877|5875|5875|5874|406
1761133200000|2025-10-22 11:40:00|5877|5876|5876|5874|5879|5877|5875|5874|354
1761133500000|2025-10-22 11:45:00|5875|5875|5873|5872|5875|5875|5871|5870|221
1761133800000|2025-10-22 11:50:00|5874|5873|5873|5872|5875|5873|5873|5872|153
1761134100000|2025-10-22 11:55:00|5871|5870|5868|5867|5873|5872|5864|5863|870
1761134400000|2025-10-22 12:00:00|5867|5866|5868|5866|5871|5869|5866|5864|1175
1761134700000|2025-10-22 12:05:00|5867|5867|5869|5867|5871|5869|5866|5865|701
1761135000000|2025-10-22 12:10:00|5868|5866|5869|5867|5871|5870|5867|5866|634
1761135300000|2025-10-22 12:15:00|5870|5868|5872|5871|5872|5871|5869|5868|435
1761135600000|2025-10-22 12:20:00|5873|5872|5874|5872|5874|5873|5872|5871|102
1761135900000|2025-10-22 12:25:00|5873|5871|5872|5871|5874|5872|5872|5871|391
1761136200000|2025-10-22 12:30:00|5871|5870|5878|5876|5878|5877|5871|5870|494
1761136500000|2025-10-22 12:35:00|5877|5875|5875|5874|5877|5876|5873|5872|786
1761136800000|2025-10-22 12:40:00|5876|5875|5881|5879|5881|5879|5875|5874|344
1761137100000|2025-10-22 12:45:00|5882|5880|5879|5877|5885|5883|5876|5875|1060
1761137400000|2025-10-22 12:50:00|5878|5879|5885|5884|5887|5885|5878|5877|1875
1761137700000|2025-10-22 12:55:00|5884|5883|5882|5881|5885|5883|5881|5880|1668
1761138000000|2025-10-22 13:00:00|5883|5882|5889|5887|5889|5887|5883|5882|280
1761138300000|2025-10-22 13:05:00|5890|5888|5891|5890|5896|5894|5888|5887|2344
1761138600000|2025-10-22 13:10:00|5892|5891|5889|5888|5895|5893|5889|5888|718
1761138900000|2025-10-22 13:15:00|5890|5889|5887|5886|5892|5891|5886|5884|1048
1761139200000|2025-10-22 13:20:00|5890|5888|5883|5882|5890|5888|5883|5882|1022
1761139500000|2025-10-22 13:25:00|5882|5881|5878|5877|5882|5881|5877|5876|815
1761139800000|2025-10-22 13:30:00|5879|5878|5876|5875|5882|5881|5876|5875|2521
1761140100000|2025-10-22 13:35:00|5878|5874|5880|5879|5882|5880|5874|5873|1252
1761140400000|2025-10-22 13:40:00|5882|5880|5892|5890|5892|5891|5876|5875|2200
1761140700000|2025-10-22 13:45:00|5893|5891|5891|5889|5895|5894|5890|5889|1788
1761141000000|2025-10-22 13:50:00|5890|5888|5902|5901|5902|5901|5889|5888|1649
1761141300000|2025-10-22 13:55:00|5905|5903|5901|5899|5905|5904|5899|5898|1972
1761141600000|2025-10-22 14:00:00|5900|5900|5899|5897|5905|5904|5896|5895|1632
1761141900000|2025-10-22 14:05:00|5898|5898|5896|5894|5900|5899|5895|5894|2112
1761142200000|2025-10-22 14:10:00|5895|5895|5886|5885|5895|5895|5884|5882|2755
1761142500000|2025-10-22 14:15:00|5885|5884|5890|5889|5892|5890|5882|5880|2520
1761142800000|2025-10-22 14:20:00|5891|5888|5880|5878|5891|5889|5873|5872|3702
1761143100000|2025-10-22 14:25:00|5879|5877|5858|5857|5879|5878|5855|5854|6331
1761143400000|2025-10-22 14:30:00|5856|5854|5859|5857|5862|5860|5853|5851|4665
1761143700000|2025-10-22 14:35:00|5858|5856|5855|5854|5863|5861|5855|5853|2526
1761144000000|2025-10-22 14:40:00|5854|5852|5845|5843|5854|5853|5843|5842|1924
1761144300000|2025-10-22 14:45:00|5846|5844|5848|5846|5848|5846|5835|5834|4248
1761144600000|2025-10-22 14:50:00|5849|5847|5844|5843|5849|5848|5844|5842|2854
1761144900000|2025-10-22 14:55:00|5843|5842|5852|5851|5854|5853|5841|5840|2277
1761145200000|2025-10-22 15:00:00|5851|5850|5859|5858|5860|5859|5851|5850|2808
1761145500000|2025-10-22 15:05:00|5860|5859|5854|5853|5860|5859|5852|5851|2956
1761145800000|2025-10-22 15:10:00|5853|5852|5850|5849|5854|5853|5848|5846|1949
1761146100000|2025-10-22 15:15:00|5851|5850|5854|5852|5854|5852|5848|5846|4146
1761146400000|2025-10-22 15:20:00|5853|5853|5843|5842|5854|5853|5843|5841|6452
1761146700000|2025-10-22 15:25:00|5844|5841|5841|5840|5846|5845|5841|5839|4350
1761202800000|2025-10-23 07:00:00|5863|5850|5870|5866|5875|5871|5853|5850|3104
1761203100000|2025-10-23 07:05:00|5872|5868|5867|5865|5878|5875|5863|5860|2782
1761203400000|2025-10-23 07:10:00|5866|5864|5868|5866|5872|5869|5862|5861|1000
1761203700000|2025-10-23 07:15:00|5867|5865|5865|5863|5869|5867|5862|5861|1052
1761204000000|2025-10-23 07:20:00|5867|5864|5862|5860|5871|5869|5862|5859|1335
1761204300000|2025-10-23 07:25:00|5861|5859|5866|5864|5867|5865|5856|5855|917
1761204600000|2025-10-23 07:30:00|5867|5865|5867|5865|5870|5868|5863|5862|989
1761204900000|2025-10-23 07:35:00|5868|5864|5872|5870|5872|5870|5863|5862|1117
1761205200000|2025-10-23 07:40:00|5871|5869|5863|5861|5872|5869|5863|5861|735
1761205500000|2025-10-23 07:45:00|5864|5862|5866|5864|5869|5868|5863|5861|1250
1761205800000|2025-10-23 07:50:00|5867|5865|5867|5865|5868|5866|5863|5862|226
1761206100000|2025-10-23 07:55:00|5866|5864|5874|5872|5874|5872|5865|5864|785
1761206400000|2025-10-23 08:00:00|5875|5874|5862|5860|5875|5874|5862|5860|498
1761206700000|2025-10-23 08:05:00|5861|5859|5862|5860|5867|5865|5856|5854|843
1761207000000|2025-10-23 08:10:00|5861|5861|5865|5863|5865|5863|5861|5860|402
1761207300000|2025-10-23 08:15:00|5866|5864|5872|5870|5875|5873|5866|5864|1199
1761207600000|2025-10-23 08:20:00|5871|5871|5866|5864|5872|5871|5866|5864|447
1761207900000|2025-10-23 08:25:00|5864|5863|5862|5860|5865|5864|5862|5860|625
1761208200000|2025-10-23 08:30:00|5861|5859|5865|5863|5865|5863|5860|5859|1087
1761208500000|2025-10-23 08:35:00|5864|5862|5868|5866|5868|5866|5862|5861|556
1761208800000|2025-10-23 08:40:00|5867|5867|5863|5861|5867|5867|5863|5861|596
1761209100000|2025-10-23 08:45:00|5862|5860|5860|5858|5863|5862|5859|5857|609
1761209400000|2025-10-23 08:50:00|5861|5859|5867|5865|5867|5866|5861|5859|573
1761209700000|2025-10-23 08:55:00|5866|5866|5871|5869|5871|5869|5866|5865|1285
1761210000000|2025-10-23 09:00:00|5870|5870|5893|5891|5893|5892|5870|5869|2874
1761210300000|2025-10-23 09:05:00|5895|5892|5896|5895|5902|5900|5895|5892|6196
1761210600000|2025-10-23 09:10:00|5895|5894|5891|5890|5896|5895|5881|5879|2678
1761210900000|2025-10-23 09:15:00|5892|5891|5897|5895|5898|5897|5892|5891|1454
1761211200000|2025-10-23 09:20:00|5896|5894|5882|5880|5896|5894|5881|5880|1894
1761211500000|2025-10-23 09:25:00|5883|5881|5882|5880|5885|5884|5879|5877|1025
1761211800000|2025-10-23 09:30:00|5883|5881|5889|5887|5889|5887|5881|5879|938
1761212100000|2025-10-23 09:35:00|5888|5885|5893|5892|5893|5892|5885|5884|1093
1761212400000|2025-10-23 09:40:00|5892|5891|5896|5894|5896|5894|5891|5889|714
1761212700000|2025-10-23 09:45:00|5894|5895|5891|5890|5895|5895|5887|5885|1223
1761213000000|2025-10-23 09:50:00|5892|5891|5894|5892|5895|5893|5890|5888|935
1761213300000|2025-10-23 09:55:00|5893|5891|5894|5892|5895|5893|5891|5890|277
1761213600000|2025-10-23 10:00:00|5895|5893|5896|5895|5898|5896|5891|5890|1300
1761213900000|2025-10-23 10:05:00|5897|5896|5903|5901|5904|5903|5897|5896|1014
1761214200000|2025-10-23 10:10:00|5902|5902|5897|5896|5903|5902|5897|5895|1483
1761214500000|2025-10-23 10:15:00|5896|5895|5895|5893|5900|5898|5894|5893|1016
1761214800000|2025-10-23 10:20:00|5893|5891|5897|5895|5901|5900|5892|5890|1046
1761215100000|2025-10-23 10:25:00|5896|5894|5895|5893|5900|5899|5894|5893|1204
1761215400000|2025-10-23 10:30:00|5896|5894|5899|5897|5899|5898|5896|5894|342
1761215700000|2025-10-23 10:35:00|5900|5898|5905|5903|5906|5905|5899|5898|789
1761216000000|2025-10-23 10:40:00|5906|5904|5901|5899|5906|5904|5898|5896|768
1761216300000|2025-10-23 10:45:00|5900|5898|5896|5895|5901|5898|5894|5893|699
1761216600000|2025-10-23 10:50:00|5897|5896|5902|5900|5903|5901|5897|5895|214
1761216900000|2025-10-23 10:55:00|5903|5901|5902|5900|5906|5905|5900|5899|806
1761217200000|2025-10-23 11:00:00|5901|5899|5902|5900|5904|5903|5899|5897|706
1761217500000|2025-10-23 11:05:00|5901|5901|5903|5901|5903|5901|5899|5897|910
1761217800000|2025-10-23 11:10:00|5902|5900|5895|5893|5902|5900|5893|5891|502
1761218100000|2025-10-23 11:15:00|5896|5894|5897|5895|5898|5897|5894|5892|561
1761218400000|2025-10-23 11:20:00|5898|5896|5895|5893|5899|5897|5894|5892|423
1761218700000|2025-10-23 11:25:00|5896|5894|5898|5897|5899|5897|5896|5894|469
1761219000000|2025-10-23 11:30:00|5899|5898|5895|5893|5899|5898|5895|5893|327
1761219300000|2025-10-23 11:35:00|5894|5892|5895|5893|5896|5894|5894|5892|296
1761219600000|2025-10-23 11:40:00|5894|5892|5890|5889|5896|5895|5890|5888|833
1761219900000|2025-10-23 11:45:00|5891|5890|5891|5889|5893|5892|5889|5888|943
1761220200000|2025-10-23 11:50:00|5890|5888|5894|5892|5896|5894|5887|5885|3720
1761220500000|2025-10-23 11:55:00|5893|5893|5888|5886|5894|5893|5887|5886|1494
1761220800000|2025-10-23 12:00:00|5887|5885|5887|5885|5887|5886|5884|5882|3051
1761221100000|2025-10-23 12:05:00|5886|5886|5888|5887|5888|5887|5885|5884|818
1761221400000|2025-10-23 12:10:00|5887|5886|5879|5877|5887|5886|5877|5875|3038
1761221700000|2025-10-23 12:15:00|5880|5878|5872|5870|5880|5879|5872|5870|1789
1761222000000|2025-10-23 12:20:00|5870|5868|5862|5861|5871|5870|5862|5860|1749
1761222300000|2025-10-23 12:25:00|5863|5862|5857|5855|5863|5862|5855|5854|1349
1761222600000|2025-10-23 12:30:00|5856|5854|5850|5849|5856|5854|5848|5846|947
1761222900000|2025-10-23 12:35:00|5849|5848|5850|5849|5851|5850|5848|5846|37
1761223200000|2025-10-23 12:40:00|5849|5848|5855|5853|5855|5854|5849|5848|526
1761223500000|2025-10-23 12:45:00|5854|5854|5853|5852|5854|5854|5845|5843|1486
1761223800000|2025-10-23 12:50:00|5854|5853|5861|5860|5861|5860|5852|5851|708
1761224100000|2025-10-23 12:55:00|5860|5858|5870|5869|5870|5869|5859|5858|854
1761224400000|2025-10-23 13:00:00|5869|5868|5865|5864|5873|5872|5865|5864|1131
1761224700000|2025-10-23 13:05:00|5866|5865|5868|5866|5870|5869|5866|5865|503
1761225000000|2025-10-23 13:10:00|5866|5865|5871|5869|5871|5869|5865|5863|837
1761225300000|2025-10-23 13:15:00|5870|5870|5869|5867|5872|5870|5867|5866|1129
1761225600000|2025-10-23 13:20:00|5870|5868|5871|5870|5871|5870|5870|5868|493
1761225900000|2025-10-23 13:25:00|5872|5871|5877|5876|5877|5876|5872|5871|400
1761226200000|2025-10-23 13:30:00|5878|5875|5875|5874|5880|5879|5873|5872|2242
1761226500000|2025-10-23 13:35:00|5874|5873|5888|5886|5890|5889|5873|5872|1873
1761226800000|2025-10-23 13:40:00|5889|5887|5894|5893|5895|5893|5886|5885|1739
1761227100000|2025-10-23 13:45:00|5895|5894|5895|5894|5900|5898|5893|5892|1410
1761227400000|2025-10-23 13:50:00|5896|5893|5901|5900|5902|5901|5896|5893|3826
1761227700000|2025-10-23 13:55:00|5902|5901|5900|5897|5902|5901|5896|5894|1071
1761228000000|2025-10-23 14:00:00|5902|5900|5897|5896|5903|5902|5894|5893|4318
1761228300000|2025-10-23 14:05:00|5896|5895|5892|5891|5896|5895|5891|5889|2148
1761228600000|2025-10-23 14:10:00|5891|5890|5890|5888|5893|5892|5887|5886|1732
1761228900000|2025-10-23 14:15:00|5891|5889|5886|5885|5894|5893|5884|5883|2193
1761229200000|2025-10-23 14:20:00|5885|5884|5902|5901|5902|5901|5885|5884|1797
1761229500000|2025-10-23 14:25:00|5901|5900|5900|5898|5902|5901|5896|5895|1751
1761229800000|2025-10-23 14:30:00|5899|5897|5904|5902|5905|5904|5898|5897|1199
1761230100000|2025-10-23 14:35:00|5903|5903|5909|5907|5911|5910|5900|5899|2070
1761230400000|2025-10-23 14:40:00|5910|5908|5905|5904|5910|5908|5903|5902|1718
1761230700000|2025-10-23 14:45:00|5904|5903|5914|5913|5915|5914|5901|5900|2251
1761231000000|2025-10-23 14:50:00|5913|5912|5902|5900|5914|5912|5902|5900|2076
1761231300000|2025-10-23 14:55:00|5901|5901|5908|5906|5908|5906|5901|5899|2083
1761231600000|2025-10-23 15:00:00|5907|5905|5900|5899|5907|5905|5899|5898|2245
1761231900000|2025-10-23 15:05:00|5901|5898|5900|5898|5901|5900|5895|5894|1157
1761232200000|2025-10-23 15:10:00|5899|5899|5893|5892|5902|5901|5890|5889|3201
1761232500000|2025-10-23 15:15:00|5894|5893|5891|5890|5894|5893|5888|5887|1555
1761232800000|2025-10-23 15:20:00|5892|5891|5891|5890|5893|5892|5888|5886|1512
1761233100000|2025-10-23 15:25:00|5890|5889|5893|5892|5895|5894|5888|5887|2053
1761289200000|2025-10-24 07:00:00|5908|5901|5932|5928|5937|5931|5908|5901|1520
1761289500000|2025-10-24 07:05:00|5933|5930|5945|5942|5947|5943|5933|5929|3494
1761289800000|2025-10-24 07:10:00|5946|5943|5960|5957|5960|5957|5945|5942|3090
1761290100000|2025-10-24 07:15:00|5958|5955|5948|5946|5958|5955|5946|5943|2230
1761290400000|2025-10-24 07:20:00|5947|5947|5936|5933|5950|5948|5936|5933|702
1761290700000|2025-10-24 07:25:00|5935|5932|5940|5938|5945|5942|5934|5932|1436
1761291000000|2025-10-24 07:30:00|5939|5937|5943|5941|5944|5941|5937|5934|340
1761291300000|2025-10-24 07:35:00|5944|5940|5937|5934|5949|5947|5937|5934|1178
1761291600000|2025-10-24 07:40:00|5936|5935|5933|5931|5941|5939|5933|5931|929
1761291900000|2025-10-24 07:45:00|5935|5934|5932|5930|5935|5934|5927|5925|1294
1761292200000|2025-10-24 07:50:00|5933|5931|5930|5929|5934|5933|5930|5928|915
1761292500000|2025-10-24 07:55:00|5931|5930|5934|5932|5937|5936|5931|5930|1163
1761292800000|2025-10-24 08:00:00|5935|5933|5926|5925|5938|5936|5924|5923|1327
1761293100000|2025-10-24 08:05:00|5925|5923|5914|5913|5926|5925|5914|5913|823
1761293400000|2025-10-24 08:10:00|5916|5912|5908|5906|5916|5915|5907|5905|842
1761293700000|2025-10-24 08:15:00|5906|5904|5911|5909|5911|5909|5905|5903|566
1761294000000|2025-10-24 08:20:00|5913|5910|5914|5912|5916|5914|5910|5908|962
1761294300000|2025-10-24 08:25:00|5913|5911|5913|5911|5914|5912|5912|5911|925
1761294600000|2025-10-24 08:30:00|5914|5912|5922|5920|5922|5920|5914|5912|1383
1761294900000|2025-10-24 08:35:00|5921|5919|5918|5916|5921|5920|5914|5913|1033
1761295200000|2025-10-24 08:40:00|5919|5917|5927|5925|5929|5927|5919|5917|236
1761295500000|2025-10-24 08:45:00|5928|5926|5931|5929|5932|5931|5928|5926|718
1761295800000|2025-10-24 08:50:00|5932|5930|5924|5922|5932|5930|5923|5921|351
1761296100000|2025-10-24 08:55:00|5925|5923|5923|5921|5927|5926|5920|5918|1021
1761296400000|2025-10-24 09:00:00|5922|5922|5924|5923|5925|5924|5920|5919|1032
1761296700000|2025-10-24 09:05:00|5923|5922|5924|5922|5926|5924|5920|5918|1224
1761297000000|2025-10-24 09:10:00|5923|5921|5930|5929|5932|5930|5922|5921|395
1761297300000|2025-10-24 09:15:00|5931|5930|5934|5932|5934|5933|5931|5929|553
1761297600000|2025-10-24 09:20:00|5933|5933|5932|5930|5933|5933|5929|5927|627
1761297900000|2025-10-24 09:25:00|5931|5929|5930|5929|5932|5929|5930|5928|408
1761298200000|2025-10-24 09:30:00|5931|5930|5933|5932|5933|5932|5930|5928|597
1761298500000|2025-10-24 09:35:00|5934|5933|5940|5939|5940|5939|5934|5933|632
1761298800000|2025-10-24 09:40:00|5941|5940|5937|5935|5943|5941|5937|5935|1867
1761299100000|2025-10-24 09:45:00|5938|5936|5934|5933|5938|5937|5933|5932|546
1761299400000|2025-10-24 09:50:00|5933|5932|5930|5929|5935|5934|5929|5928|846
1761299700000|2025-10-24 09:55:00|5929|5928|5925|5924|5931|5930|5924|5923|1077
1761300000000|2025-10-24 10:00:00|5924|5922|5918|5916|5924|5922|5917|5916|337
1761300300000|2025-10-24 10:05:00|5920|5918|5923|5921|5923|5922|5919|5918|218
1761300600000|2025-10-24 10:10:00|5922|5922|5920|5918|5924|5923|5920|5918|551
1761300900000|2025-10-24 10:15:00|5919|5919|5917|5916|5920|5919|5917|5916|200
1761301200000|2025-10-24 10:20:00|5918|5918|5917|5915|5919|5918|5916|5915|483
1761301500000|2025-10-24 10:25:00|5916|5916|5911|5909|5916|5916|5907|5906|1628
1761301800000|2025-10-24 10:30:00|5913|5910|5917|5915|5919|5917|5912|5910|1030
1761302100000|2025-10-24 10:35:00|5916|5914|5921|5920|5921|5920|5915|5914|1231
1761302400000|2025-10-24 10:40:00|5920|5919|5916|5914|5921|5919|5916|5914|264
1761302700000|2025-10-24 10:45:00|5915|5915|5916|5914|5917|5915|5914|5913|322
1761303000000|2025-10-24 10:50:00|5917|5915|5916|5915|5918|5917|5915|5914|755
1761303300000|2025-10-24 10:55:00|5917|5914|5918|5917|5919|5918|5915|5913|1311
1761303600000|2025-10-24 11:00:00|5919|5916|5917|5915|5920|5919|5916|5914|546
1761303900000|2025-10-24 11:05:00|5916|5913|5912|5910|5916|5915|5910|5908|1060
1761304200000|2025-10-24 11:10:00|5911|5909|5905|5904|5911|5910|5905|5904|911
1761304500000|2025-10-24 11:15:00|5906|5905|5905|5903|5910|5908|5903|5902|1632
1761304800000|2025-10-24 11:20:00|5903|5904|5900|5898|5903|5904|5898|5896|1536
1761305100000|2025-10-24 11:25:00|5901|5899|5892|5890|5901|5899|5891|5890|213
1761305400000|2025-10-24 11:30:00|5891|5889|5896|5894|5896|5895|5888|5887|1048
1761305700000|2025-10-24 11:35:00|5898|5895|5897|5896|5899|5898|5897|5894|535
1761306000000|2025-10-24 11:40:00|5899|5897|5898|5896|5900|5899|5897|5895|401
1761306300000|2025-10-24 11:45:00|5897|5895|5898|5897|5900|5898|5896|5895|82
1761306600000|2025-10-24 11:50:00|5899|5896|5897|5895|5899|5896|5893|5891|803
1761306900000|2025-10-24 11:55:00|5898|5896|5899|5898|5899|5898|5896|5895|391
1761307200000|2025-10-24 12:00:00|5900|5899|5908|5907|5908|5907|5899|5898|980
1761307500000|2025-10-24 12:05:00|5909|5906|5906|5905|5909|5907|5905|5904|456
1761307800000|2025-10-24 12:10:00|5907|5904|5902|5900|5907|5905|5902|5900|761
1761308100000|2025-10-24 12:15:00|5901|5899|5896|5895|5901|5899|5894|5892|1404
1761308400000|2025-10-24 12:20:00|5897|5894|5899|5898|5900|5899|5892|5890|949
1761308700000|2025-10-24 12:25:00|5900|5897|5899|5897|5903|5902|5897|5896|386
1761309000000|2025-10-24 12:30:00|5903|5902|5914|5912|5923|5920|5902|5901|3676
1761309300000|2025-10-24 12:35:00|5913|5911|5904|5903|5914|5912|5904|5903|1606
1761309600000|2025-10-24 12:40:00|5905|5902|5899|5897|5905|5904|5899|5897|314
1761309900000|2025-10-24 12:45:00|5898|5896|5899|5897|5902|5901|5898|5896|959
1761310200000|2025-10-24 12:50:00|5898|5896|5888|5886|5899|5898|5887|5886|922
1761310500000|2025-10-24 12:55:00|5887|5887|5887|5886|5890|5889|5885|5884|1165
1761310800000|2025-10-24 13:00:00|5888|5887|5895|5893|5895|5894|5887|5886|1091
1761311100000|2025-10-24 13:05:00|5897|5894|5897|5896|5900|5898|5896|5894|1275
1761311400000|2025-10-24 13:10:00|5898|5897|5898|5897|5899|5898|5896|5894|988
1761311700000|2025-10-24 13:15:00|5899|5898|5900|5898|5900|5899|5896|5895|472
1761312000000|2025-10-24 13:20:00|5899|5899|5911|5910|5912|5911|5899|5899|968
1761312300000|2025-10-24 13:25:00|5910|5909|5900|5899|5910|5909|5897|5895|345
1761312600000|2025-10-24 13:30:00|5901|5898|5916|5915|5916|5915|5893|5892|3252
1761312900000|2025-10-24 13:35:00|5915|5914|5913|5911|5921|5920|5912|5910|3078
1761313200000|2025-10-24 13:40:00|5912|5912|5917|5915|5921|5920|5912|5910|1617
1761313500000|2025-10-24 13:45:00|5918|5916|5918|5917|5919|5918|5915|5914|1588
1761313800000|2025-10-24 13:50:00|5919|5918|5930|5929|5930|5929|5915|5914|1512
1761314100000|2025-10-24 13:55:00|5931|5930|5937|5936|5939|5937|5931|5930|4471
1761314400000|2025-10-24 14:00:00|5938|5937|5928|5927|5940|5939|5926|5925|1803
1761314700000|2025-10-24 14:05:00|5930|5926|5931|5929|5933|5931|5929|5926|1582
1761315000000|2025-10-24 14:10:00|5930|5930|5938|5937|5938|5937|5927|5926|1313
1761315300000|2025-10-24 14:15:00|5937|5935|5932|5931|5937|5935|5928|5927|1523
1761315600000|2025-10-24 14:20:00|5930|5930|5939|5938|5939|5938|5928|5927|542
1761315900000|2025-10-24 14:25:00|5938|5937|5941|5940|5941|5940|5936|5935|756
1761316200000|2025-10-24 14:30:00|5942|5941|5945|5944|5947|5945|5938|5937|1428
1761316500000|2025-10-24 14:35:00|5944|5943|5947|5945|5951|5950|5942|5941|2388
1761316800000|2025-10-24 14:40:00|5948|5947|5951|5949|5955|5953|5948|5947|2667
1761317100000|2025-10-24 14:45:00|5950|5950|5948|5946|5952|5951|5946|5944|1051
1761317400000|2025-10-24 14:50:00|5947|5947|5942|5940|5948|5947|5941|5940|1938
1761317700000|2025-10-24 14:55:00|5943|5941|5946|5944|5946|5944|5938|5937|1556
1761318000000|2025-10-24 15:00:00|5947|5945|5943|5942|5950|5948|5941|5939|2564
1761318300000|2025-10-24 15:05:00|5942|5941|5946|5945|5946|5945|5940|5939|1608
1761318600000|2025-10-24 15:10:00|5947|5945|5947|5945|5948|5946|5940|5937|35131
1761318900000|2025-10-24 15:15:00|5946|5944|5949|5947|5950|5948|5945|5943|3285
1761319200000|2025-10-24 15:20:00|5950|5948|5953|5950|5953|5951|5947|5944|4254
1761319500000|2025-10-24 15:25:00|5952|5949|5957|5955|5958|5956|5952|5949|5906
1761552000000|2025-10-27 08:00:00|6121|6114|6133|6129|6145|6141|6102|6098|10273
1761552300000|2025-10-27 08:05:00|6135|6131|6134|6131|6147|6143|6123|6120|6140
1761552600000|2025-10-27 08:10:00|6133|6130|6125|6123|6138|6136|6122|6120|3254
1761552900000|2025-10-27 08:15:00|6126|6124|6139|6137|6141|6139|6125|6123|2917
1761553200000|2025-10-27 08:20:00|6140|6138|6139|6137|6143|6142|6137|6136|2208
1761553500000|2025-10-27 08:25:00|6140|6139|6127|6125|6145|6143|6126|6124|3315
1761553800000|2025-10-27 08:30:00|6128|6126|6134|6132|6139|6137|6125|6124|2477
1761554100000|2025-10-27 08:35:00|6133|6131|6143|6141|6144|6142|6132|6131|1896
1761554400000|2025-10-27 08:40:00|6148|6146|6155|6153|6157|6156|6147|6146|6142
1761554700000|2025-10-27 08:45:00|6156|6155|6159|6157|6164|6162|6156|6153|4170
1761555000000|2025-10-27 08:50:00|6158|6156|6162|6161|6163|6162|6154|6152|1204
1761555300000|2025-10-27 08:55:00|6163|6162|6170|6168|6175|6173|6162|6161|1621
1761555600000|2025-10-27 09:00:00|6171|6169|6178|6176|6182|6180|6165|6164|5965
1761555900000|2025-10-27 09:05:00|6177|6175|6168|6167|6177|6175|6167|6165|2987
1761556200000|2025-10-27 09:10:00|6170|6168|6172|6170|6175|6174|6170|6168|843
1761556500000|2025-10-27 09:15:00|6171|6171|6173|6171|6176|6174|6168|6167|2287
1761556800000|2025-10-27 09:20:00|6172|6170|6163|6162|6174|6172|6163|6162|2954
1761557100000|2025-10-27 09:25:00|6161|6161|6159|6158|6164|6163|6158|6156|1461
1761557400000|2025-10-27 09:30:00|6160|6159|6162|6161|6162|6161|6159|6157|1864
1761557700000|2025-10-27 09:35:00|6163|6164|6173|6172|6176|6174|6163|6164|2000
1761558000000|2025-10-27 09:40:00|6172|6171|6170|6168|6173|6171|6168|6166|1444
1761558300000|2025-10-27 09:45:00|6169|6166|6178|6176|6183|6181|6167|6166|1414
1761558600000|2025-10-27 09:50:00|6179|6177|6181|6179|6182|6180|6176|6174|833
1761558900000|2025-10-27 09:55:00|6184|6182|6182|6181|6184|6183|6179|6177|2942
1761559200000|2025-10-27 10:00:00|6183|6182|6185|6184|6187|6185|6180|6179|1611
1761559500000|2025-10-27 10:05:00|6184|6183|6180|6179|6185|6184|6176|6175|2080
1761559800000|2025-10-27 10:10:00|6182|6181|6170|6169|6184|6183|6167|6166|5098
1761560100000|2025-10-27 10:15:00|6171|6168|6177|6175|6177|6176|6168|6167|1554
1761560400000|2025-10-27 10:20:00|6178|6176|6174|6172|6180|6179|6174|6172|1175
1761560700000|2025-10-27 10:25:00|6176|6173|6189|6187|6189|6188|6176|6173|5427
1761561000000|2025-10-27 10:30:00|6188|6186|6187|6185|6193|6192|6187|6185|3944
1761561300000|2025-10-27 10:35:00|6186|6187|6178|6177|6188|6187|6176|6175|2702
1761561600000|2025-10-27 10:40:00|6179|6178|6183|6182|6186|6184|6179|6177|3452
1761561900000|2025-10-27 10:45:00|6184|6183|6189|6187|6190|6189|6184|6182|655
1761562200000|2025-10-27 10:50:00|6190|6188|6189|6188|6191|6190|6187|6186|960
1761562500000|2025-10-27 10:55:00|6191|6190|6183|6181|6192|6190|6182|6181|1708
1761562800000|2025-10-27 11:00:00|6181|6180|6183|6181|6183|6181|6178|6177|2988
1761563100000|2025-10-27 11:05:00|6184|6182|6183|6181|6184|6183|6174|6172|2100
1761563400000|2025-10-27 11:10:00|6182|6180|6174|6172|6182|6181|6171|6170|1498
1761563700000|2025-10-27 11:15:00|6173|6173|6166|6165|6175|6174|6166|6164|1096
1761564000000|2025-10-27 11:20:00|6164|6164|6162|6160|6165|6165|6160|6158|1530
1761564300000|2025-10-27 11:25:00|6161|6157|6157|6156|6161|6158|6156|6155|1545
1761564600000|2025-10-27 11:30:00|6156|6155|6158|6156|6160|6159|6155|6154|1630
1761564900000|2025-10-27 11:35:00|6157|6154|6157|6155|6158|6155|6152|6151|1030
1761565200000|2025-10-27 11:40:00|6158|6156|6153|6151|6158|6157|6153|6151|2410
1761565500000|2025-10-27 11:45:00|6152|6150|6152|6151|6156|6155|6151|6150|1094
1761565800000|2025-10-27 11:50:00|6151|6150|6151|6149|6153|6152|6150|6148|1155
1761566100000|2025-10-27 11:55:00|6150|6148|6152|6150|6152|6150|6146|6145|1647
1761566400000|2025-10-27 12:00:00|6153|6151|6159|6157|6160|6158|6150|6148|1394
1761566700000|2025-10-27 12:05:00|6158|6155|6153|6151|6159|6155|6152|6151|1327
1761567000000|2025-10-27 12:10:00|6154|6152|6148|6146|6157|6156|6147|6145|1646
1761567300000|2025-10-27 12:15:00|6147|6145|6148|6146|6150|6148|6145|6143|1108
1761567600000|2025-10-27 12:20:00|6147|6147|6148|6147|6148|6147|6147|6146|796
1761567900000|2025-10-27 12:25:00|6149|6146|6145|6143|6149|6146|6144|6143|1061
1761568200000|2025-10-27 12:30:00|6144|6142|6140|6139|6144|6142|6138|6137|2602
1761568500000|2025-10-27 12:35:00|6141|6140|6145|6143|6145|6143|6140|6139|1316
1761568800000|2025-10-27 12:40:00|6144|6144|6143|6141|6147|6146|6141|6139|1601
1761569100000|2025-10-27 12:45:00|6142|6140|6141|6139|6144|6143|6138|6137|2605
1761569400000|2025-10-27 12:50:00|6140|6140|6145|6143|6147|6146|6137|6135|2251
1761569700000|2025-10-27 12:55:00|6144|6144|6141|6139|6148|6147|6141|6139|799
1761570000000|2025-10-27 13:00:00|6140|6140|6148|6146|6148|6146|6140|6140|1573
1761570300000|2025-10-27 13:05:00|6147|6147|6137|6136|6148|6147|6137|6136|2081
1761570600000|2025-10-27 13:10:00|6136|6135|6132|6130|6138|6137|6131|6130|1061
1761570900000|2025-10-27 13:15:00|6129|6128|6126|6125|6135|6134|6126|6125|3584
1761571200000|2025-10-27 13:20:00|6125|6124|6133|6132|6133|6132|6120|6119|2313
1761571500000|2025-10-27 13:25:00|6135|6131|6137|6136|6142|6141|6135|6131|2189
1761571800000|2025-10-27 13:30:00|6136|6135|6116|6115|6139|6138|6116|6115|9597
1761572100000|2025-10-27 13:35:00|6115|6114|6128|6126|6130|6128|6108|6106|15030
1761572400000|2025-10-27 13:40:00|6129|6127|6128|6127|6136|6134|6125|6123|2549
1761572700000|2025-10-27 13:45:00|6127|6126|6119|6118|6128|6127|6119|6118|2579
1761573000000|2025-10-27 13:50:00|6117|6117|6109|6107|6118|6117|6106|6104|4757
1761573300000|2025-10-27 13:55:00|6108|6108|6111|6110|6111|6110|6103|6102|4045
1761573600000|2025-10-27 14:00:00|6110|6109|6114|6113|6114|6113|6106|6105|2040
1761573900000|2025-10-27 14:05:00|6115|6114|6128|6127|6129|6128|6115|6114|2158
1761574200000|2025-10-27 14:10:00|6130|6128|6122|6121|6130|6128|6119|6118|2739
1761574500000|2025-10-27 14:15:00|6123|6122|6118|6117|6128|6127|6118|6116|2241
1761574800000|2025-10-27 14:20:00|6117|6116|6122|6121|6123|6121|6117|6116|2370
1761575100000|2025-10-27 14:25:00|6123|6122|6139|6138|6140|6139|6123|6122|3041
1761575400000|2025-10-27 14:30:00|6138|6137|6150|6149|6151|6150|6138|6137|4092
1761575700000|2025-10-27 14:35:00|6149|6148|6142|6141|6149|6148|6141|6139|3042
1761576000000|2025-10-27 14:40:00|6143|6142|6142|6141|6143|6142|6138|6137|3939
1761576300000|2025-10-27 14:45:00|6143|6142|6132|6131|6144|6143|6129|6127|3664
1761576600000|2025-10-27 14:50:00|6133|6132|6127|6126|6133|6132|6124|6123|2668
1761576900000|2025-10-27 14:55:00|6128|6127|6130|6129|6134|6133|6126|6124|3855
1761577200000|2025-10-27 15:00:00|6131|6128|6127|6126|6135|6133|6126|6124|3456
1761577500000|2025-10-27 15:05:00|6128|6127|6115|6113|6128|6127|6115|6113|2486
1761577800000|2025-10-27 15:10:00|6114|6114|6120|6119|6122|6121|6114|6113|1506
1761578100000|2025-10-27 15:15:00|6116|6115|6112|6111|6116|6115|6109|6107|1558
1761578400000|2025-10-27 15:20:00|6110|6109|6107|6105|6111|6109|6106|6104|1658
1761578700000|2025-10-27 15:25:00|6108|6106|6109|6108|6113|6111|6107|6105|2839
1761579000000|2025-10-27 15:30:00|6108|6107|6110|6109|6110|6109|6106|6105|2021
1761579300000|2025-10-27 15:35:00|6111|6110|6104|6102|6111|6110|6103|6102|1067
1761579600000|2025-10-27 15:40:00|6103|6101|6107|6106|6109|6107|6102|6101|2436
1761579900000|2025-10-27 15:45:00|6106|6105|6112|6110|6112|6111|6102|6101|2495
1761580200000|2025-10-27 15:50:00|6111|6109|6109|6107|6113|6112|6108|6107|2679
1761580500000|2025-10-27 15:55:00|6110|6108|6107|6105|6110|6108|6106|6105|1317
1761580800000|2025-10-27 16:00:00|6106|6104|6113|6112|6114|6112|6105|6104|3370
1761581100000|2025-10-27 16:05:00|6114|6113|6116|6115|6120|6119|6113|6112|2696
1761581400000|2025-10-27 16:10:00|6115|6114|6119|6118|6119|6118|6114|6113|3004
1761581700000|2025-10-27 16:15:00|6120|6119|6120|6119|6120|6119|6115|6114|1458
1761582000000|2025-10-27 16:20:00|6121|6120|6117|6115|6121|6120|6111|6110|4478
1761582300000|2025-10-27 16:25:00|6119|6116|6115|6113|6120|6118|6115|6113|3506
1761638400000|2025-10-28 08:00:00|6061|6048|6062|6060|6069|6066|6052|6048|2787
1761638700000|2025-10-28 08:05:00|6063|6058|6078|6075|6079|6077|6061|6058|1979
1761639000000|2025-10-28 08:10:00|6077|6076|6068|6065|6078|6076|6060|6058|2087
1761639300000|2025-10-28 08:15:00|6066|6063|6060|6057|6068|6065|6059|6056|4252
1761639600000|2025-10-28 08:20:00|6059|6056|6067|6065|6067|6065|6058|6056|1244
1761639900000|2025-10-28 08:25:00|6068|6066|6073|6072|6080|6078|6067|6065|1683
1761640200000|2025-10-28 08:30:00|6072|6071|6078|6076|6079|6077|6070|6068|1629
1761640500000|2025-10-28 08:35:00|6077|6075|6083|6081|6089|6088|6073|6071|2722
1761640800000|2025-10-28 08:40:00|6084|6082|6092|6090|6093|6091|6079|6078|1577
1761641100000|2025-10-28 08:45:00|6093|6091|6099|6098|6099|6098|6090|6089|1694
1761641400000|2025-10-28 08:50:00|6096|6097|6105|6103|6106|6105|6094|6092|2661
1761641700000|2025-10-28 08:55:00|6103|6104|6097|6095|6103|6104|6097|6095|2395
1761642000000|2025-10-28 09:00:00|6099|6096|6094|6092|6101|6100|6093|6091|2556
1761642300000|2025-10-28 09:05:00|6093|6090|6103|6101|6103|6101|6090|6088|1302
1761642600000|2025-10-28 09:10:00|6102|6102|6112|6110|6116|6114|6102|6101|1091
1761642900000|2025-10-28 09:15:00|6111|6111|6109|6108|6112|6111|6108|6107|1744
1761643200000|2025-10-28 09:20:00|6108|6107|6110|6108|6110|6109|6102|6101|1906
1761643500000|2025-10-28 09:25:00|6111|6109|6103|6101|6112|6111|6103|6101|1552
1761643800000|2025-10-28 09:30:00|6104|6102|6117|6116|6118|6117|6101|6099|2195
1761644100000|2025-10-28 09:35:00|6116|6115|6108|6106|6117|6115|6107|6105|1570
1761644400000|2025-10-28 09:40:00|6107|6105|6107|6105|6107|6106|6104|6103|1071
1761644700000|2025-10-28 09:45:00|6105|6106|6100|6098|6105|6106|6099|6098|930
1761645000000|2025-10-28 09:50:00|6101|6099|6105|6104|6107|6105|6100|6098|813
1761645300000|2025-10-28 09:55:00|6104|6103|6103|6101|6106|6105|6101|6100|1099
1761645600000|2025-10-28 10:00:00|6104|6102|6097|6095|6105|6103|6094|6092|857
1761645900000|2025-10-28 10:05:00|6096|6096|6096|6094|6097|6096|6092|6091|741
1761646200000|2025-10-28 10:10:00|6095|6095|6093|6091|6099|6098|6093|6091|1066
1761646500000|2025-10-28 10:15:00|6092|6092|6088|6087|6094|6092|6087|6086|1424
1761646800000|2025-10-28 10:20:00|6089|6088|6089|6088|6090|6089|6087|6086|737
1761647100000|2025-10-28 10:25:00|6090|6089|6094|6093|6098|6097|6088|6087|2243
1761647400000|2025-10-28 10:30:00|6095|6092|6094|6093|6099|6098|6091|6089|2370
1761647700000|2025-10-28 10:35:00|6095|6090|6093|6091|6095|6091|6089|6088|947
1761648000000|2025-10-28 10:40:00|6092|6090|6092|6091|6096|6095|6090|6089|1447
1761648300000|2025-10-28 10:45:00|6091|6090|6084|6083|6092|6091|6081|6080|2176
1761648600000|2025-10-28 10:50:00|6083|6082|6085|6084|6085|6084|6082|6080|634
1761648900000|2025-10-28 10:55:00|6086|6085|6088|6086|6088|6087|6085|6084|2685
1761649200000|2025-10-28 11:00:00|6087|6087|6086|6085|6088|6087|6085|6084|1134
1761649500000|2025-10-28 11:05:00|6085|6084|6082|6080|6087|6086|6081|6080|1137
1761649800000|2025-10-28 11:10:00|6081|6078|6072|6071|6081|6080|6072|6071|963
1761650100000|2025-10-28 11:15:00|6071|6070|6069|6068|6074|6073|6069|6067|766
1761650400000|2025-10-28 11:20:00|6068|6066|6070|6069|6072|6071|6068|6066|928
1761650700000|2025-10-28 11:25:00|6069|6068|6066|6065|6071|6069|6066|6065|1537
1761651000000|2025-10-28 11:30:00|6067|6066|6067|6066|6067|6066|6066|6065|604
1761651300000|2025-10-28 11:35:00|6066|6065|6067|6065|6067|6066|6066|6065|230
1761651600000|2025-10-28 11:40:00|6068|6067|6072|6071|6073|6072|6067|6066|1176
1761651900000|2025-10-28 11:45:00|6074|6073|6072|6071|6074|6073|6069|6068|884
1761652200000|2025-10-28 11:50:00|6074|6072|6079|6077|6081|6080|6073|6071|764
1761652500000|2025-10-28 11:55:00|6078|6078|6070|6068|6079|6078|6070|6068|981
1761652800000|2025-10-28 12:00:00|6071|6070|6072|6071|6073|6072|6070|6069|690
1761653100000|2025-10-28 12:05:00|6074|6070|6077|6076|6077|6076|6074|6070|713
1761653400000|2025-10-28 12:10:00|6078|6077|6079|6078|6080|6079|6078|6077|591
1761653700000|2025-10-28 12:15:00|6080|6077|6075|6074|6080|6079|6074|6073|602
1761654000000|2025-10-28 12:20:00|6074|6073|6068|6067|6074|6073|6068|6067|783
1761654300000|2025-10-28 12:25:00|6069|6065|6062|6061|6069|6066|6062|6061|765
1761654600000|2025-10-28 12:30:00|6063|6062|6066|6065|6067|6066|6062|6062|521
1761654900000|2025-10-28 12:35:00|6065|6064|6065|6064|6067|6066|6065|6064|101
1761655200000|2025-10-28 12:40:00|6063|6062|6061|6060|6064|6063|6061|6060|416
1761655500000|2025-10-28 12:45:00|6060|6059|6060|6059|6061|6060|6055|6053|1344
1761655800000|2025-10-28 12:50:00|6061|6060|6060|6059|6064|6062|6060|6059|480
1761656100000|2025-10-28 12:55:00|6062|6060|6058|6056|6062|6061|6058|6056|282
1761656400000|2025-10-28 13:00:00|6059|6057|6060|6059|6062|6061|6054|6052|1693
1761656700000|2025-10-28 13:05:00|6059|6058|6059|6058|6059|6059|6058|6057|382
1761657000000|2025-10-28 13:10:00|6058|6057|6062|6061|6062|6061|6058|6057|252
1761657300000|2025-10-28 13:15:00|6063|6062|6061|6059|6069|6067|6060|6059|1512
1761657600000|2025-10-28 13:20:00|6062|6060|6055|6053|6063|6062|6053|6052|1291
1761657900000|2025-10-28 13:25:00|6054|6054|6060|6059|6062|6061|6054|6053|695
1761658200000|2025-10-28 13:30:00|6061|6060|6053|6052|6062|6061|6052|6051|3691
1761658500000|2025-10-28 13:35:00|6055|6051|6056|6055|6060|6059|6055|6051|1934
1761658800000|2025-10-28 13:40:00|6055|6054|6062|6061|6065|6064|6051|6050|3879
1761659100000|2025-10-28 13:45:00|6061|6060|6061|6060|6062|6061|6054|6053|2526
1761659400000|2025-10-28 13:50:00|6060|6059|6053|6052|6060|6059|6053|6052|1293
1761659700000|2025-10-28 13:55:00|6052|6051|6056|6054|6057|6056|6049|6048|1672
1761660000000|2025-10-28 14:00:00|6058|6055|6061|6060|6066|6065|6057|6055|2392
1761660300000|2025-10-28 14:05:00|6062|6061|6056|6055|6062|6061|6055|6054|1788
1761660600000|2025-10-28 14:10:00|6055|6054|6050|6049|6055|6054|6050|6049|1940
1761660900000|2025-10-28 14:15:00|6051|6050|6050|6049|6051|6050|6044|6043|2022
1761661200000|2025-10-28 14:20:00|6051|6050|6048|6047|6051|6050|6045|6044|1895
1761661500000|2025-10-28 14:25:00|6049|6048|6051|6050|6051|6050|6046|6045|1157
1761661800000|2025-10-28 14:30:00|6050|6049|6053|6052|6054|6052|6044|6043|3265
1761662100000|2025-10-28 14:35:00|6052|6051|6054|6053|6058|6057|6052|6051|2115
1761662400000|2025-10-28 14:40:00|6053|6052|6059|6058|6061|6060|6051|6050|2840
1761662700000|2025-10-28 14:45:00|6058|6057|6061|6060|6062|6061|6057|6056|2032
1761663000000|2025-10-28 14:50:00|6062|6061|6063|6062|6064|6063|6060|6059|2606
1761663300000|2025-10-28 14:55:00|6065|6061|6058|6056|6065|6064|6058|6056|601
1761663600000|2025-10-28 15:00:00|6059|6057|6066|6065|6069|6068|6058|6057|6774
1761663900000|2025-10-28 15:05:00|6065|6064|6063|6061|6066|6065|6060|6059|1602
1761664200000|2025-10-28 15:10:00|6062|6062|6062|6061|6064|6063|6061|6059|1076
1761664500000|2025-10-28 15:15:00|6061|6060|6057|6055|6061|6060|6056|6055|476
1761664800000|2025-10-28 15:20:00|6059|6056|6068|6067|6069|6068|6059|6056|1123
1761665100000|2025-10-28 15:25:00|6069|6068|6069|6068|6073|6072|6069|6068|2833
1761665400000|2025-10-28 15:30:00|6070|6069|6068|6067|6076|6075|6068|6067|1544
1761665700000|2025-10-28 15:35:00|6067|6066|6066|6064|6068|6067|6065|6064|1587
1761666000000|2025-10-28 15:40:00|6065|6063|6064|6063|6067|6066|6061|6060|1781
1761666300000|2025-10-28 15:45:00|6065|6064|6072|6070|6072|6070|6065|6064|1213
1761666600000|2025-10-28 15:50:00|6073|6071|6070|6069|6075|6074|6069|6068|1583
1761666900000|2025-10-28 15:55:00|6069|6068|6069|6068|6070|6069|6069|6067|919
1761667200000|2025-10-28 16:00:00|6071|6070|6078|6077|6078|6077|6071|6070|1670
1761667500000|2025-10-28 16:05:00|6075|6076|6077|6076|6078|6077|6073|6072|2988
1761667800000|2025-10-28 16:10:00|6076|6075|6074|6073|6077|6076|6073|6072|811
1761668100000|2025-10-28 16:15:00|6075|6074|6071|6069|6075|6074|6070|6069|1298
1761668400000|2025-10-28 16:20:00|6070|6070|6070|6069|6071|6070|6067|6066|2186
1761668700000|2025-10-28 16:25:00|6071|6070|6071|6069|6071|6070|6069|6067|3037
1761724800000|2025-10-29 08:00:00|6089|6084|6100|6096|6103|6099|6080|6075|1812
1761725100000|2025-10-29 08:05:00|6102|6097|6125|6122|6129|6126|6100|6096|4583
1761725400000|2025-10-29 08:10:00|6126|6123|6119|6117|6129|6125|6116|6113|1749
1761725700000|2025-10-29 08:15:00|6118|6116|6121|6118|6127|6125|6118|6116|1062
1761726000000|2025-10-29 08:20:00|6120|6117|6106|6104|6121|6119|6106|6103|2039
1761726300000|2025-10-29 08:25:00|6109|6106|6105|6103|6111|6109|6105|6103|878
1761726600000|2025-10-29 08:30:00|6106|6104|6102|6100|6112|6110|6102|6100|2415
1761726900000|2025-10-29 08:35:00|6103|6101|6093|6092|6107|6106|6093|6091|2214
1761727200000|2025-10-29 08:40:00|6094|6093|6107|6105|6107|6105|6092|6091|1151
1761727500000|2025-10-29 08:45:00|6108|6106|6107|6105|6114|6112|6105|6104|1265
1761727800000|2025-10-29 08:50:00|6106|6104|6104|6103|6109|6108|6103|6102|1467
1761728100000|2025-10-29 08:55:00|6105|6101|6104|6103|6107|6106|6102|6101|1491
1761728400000|2025-10-29 09:00:00|6105|6102|6106|6104|6106|6105|6104|6102|1263
1761728700000|2025-10-29 09:05:00|6105|6103|6103|6101|6111|6110|6103|6101|1588
1761729000000|2025-10-29 09:10:00|6105|6102|6109|6108|6112|6110|6104|6102|1156
1761729300000|2025-10-29 09:15:00|6108|6107|6114|6113|6117|6116|6108|6107|1090
1761729600000|2025-10-29 09:20:00|6119|6112|6123|6121|6123|6122|6119|6112|1413
1761729900000|2025-10-29 09:25:00|6122|6122|6114|6113|6124|6122|6114|6113|969
1761730200000|2025-10-29 09:30:00|6115|6112|6119|6118|6120|6118|6113|6111|1128
1761730500000|2025-10-29 09:35:00|6116|6117|6115|6113|6119|6117|6112|6111|1476
1761730800000|2025-10-29 09:40:00|6117|6114|6115|6114|6117|6115|6110|6108|702
1761731100000|2025-10-29 09:45:00|6116|6117|6113|6112|6118|6117|6112|6111|621
1761731400000|2025-10-29 09:50:00|6116|6114|6120|6119|6121|6120|6116|6114|1045
1761731700000|2025-10-29 09:55:00|6121|6118|6119|6117|6123|6121|6116|6115|718
1761732000000|2025-10-29 10:00:00|6118|6116|6127|6125|6127|6126|6116|6115|794
1761732300000|2025-10-29 10:05:00|6128|6126|6125|6124|6128|6127|6125|6124|409
1761732600000|2025-10-29 10:10:00|6124|6122|6133|6131|6134|6132|6121|6120|1816
1761732900000|2025-10-29 10:15:00|6132|6130|6128|6127|6133|6130|6128|6127|844
1761733200000|2025-10-29 10:20:00|6129|6128|6130|6128|6130|6129|6128|6128|478
1761733500000|2025-10-29 10:25:00|6131|6129|6121|6120|6131|6130|6121|6120|1224
1761733800000|2025-10-29 10:30:00|6123|6122|6116|6114|6125|6124|6116|6114|1402
1761734100000|2025-10-29 10:35:00|6117|6115|6117|6116|6119|6118|6117|6115|1058
1761734400000|2025-10-29 10:40:00|6119|6117|6119|6118|6120|6119|6117|6116|671
1761734700000|2025-10-29 10:45:00|6120|6117|6118|6116|6120|6118|6117|6115|349
1761735000000|2025-10-29 10:50:00|6119|6117|6120|6119|6120|6119|6117|6116|1073
1761735300000|2025-10-29 10:55:00|6121|6118|6115|6113|6121|6120|6115|6113|896
1761735600000|2025-10-29 11:00:00|6116|6114|6126|6125|6127|6126|6116|6114|2560
1761735900000|2025-10-29 11:05:00|6127|6126|6124|6123|6128|6126|6124|6123|730
1761736200000|2025-10-29 11:10:00|6123|6122|6124|6122|6125|6124|6122|6121|893
1761736500000|2025-10-29 11:15:00|6123|6121|6115|6113|6125|6124|6111|6110|2239
1761736800000|2025-10-29 11:20:00|6114|6114|6116|6114|6116|6115|6112|6110|1722
1761737100000|2025-10-29 11:25:00|6115|6113|6114|6113|6115|6114|6110|6108|1563
1761737400000|2025-10-29 11:30:00|6113|6112|6108|6107|6114|6113|6106|6105|1079
1761737700000|2025-10-29 11:35:00|6109|6108|6114|6112|6117|6116|6109|6107|1682
1761738000000|2025-10-29 11:40:00|6113|6111|6109|6108|6113|6112|6109|6107|919
1761738300000|2025-10-29 11:45:00|6111|6110|6108|6106|6114|6113|6106|6105|2051
1761738600000|2025-10-29 11:50:00|6109|6107|6111|6110|6111|6110|6109|6106|826
1761738900000|2025-10-29 11:55:00|6113|6109|6118|6116|6118|6116|6112|6109|1699
1761739200000|2025-10-29 12:00:00|6119|6118|6119|6118|6121|6120|6118|6117|1240
1761739500000|2025-10-29 12:05:00|6118|6117|6121|6120|6121|6120|6118|6117|380
1761739800000|2025-10-29 12:10:00|6122|6121|6125|6123|6125|6124|6121|6119|772
1761740100000|2025-10-29 12:15:00|6126|6124|6125|6124|6128|6127|6124|6123|1850
1761740400000|2025-10-29 12:20:00|6126|6123|6123|6122|6126|6124|6121|6119|788
1761740700000|2025-10-29 12:25:00|6122|6121|6122|6121|6122|6121|6119|6118|1015
1761741000000|2025-10-29 12:30:00|6124|6123|6119|6117|6126|6125|6118|6117|1210
1761741300000|2025-10-29 12:35:00|6121|6118|6110|6108|6121|6119|6109|6108|837
1761741600000|2025-10-29 12:40:00|6109|6107|6108|6107|6111|6110|6107|6106|732
1761741900000|2025-10-29 12:45:00|6109|6108|6109|6107|6111|6110|6105|6104|1258
1761742200000|2025-10-29 12:50:00|6107|6105|6108|6107|6108|6107|6104|6103|917
1761742500000|2025-10-29 12:55:00|6109|6108|6111|6109|6111|6110|6109|6108|524
1761742800000|2025-10-29 13:00:00|6110|6108|6114|6112|6114|6113|6109|6108|1144
1761743100000|2025-10-29 13:05:00|6115|6113|6114|6112|6116|6115|6113|6112|444
1761743400000|2025-10-29 13:10:00|6113|6113|6125|6124|6129|6128|6113|6113|2181
1761743700000|2025-10-29 13:15:00|6126|6122|6137|6136|6141|6140|6124|6122|3025
1761744000000|2025-10-29 13:20:00|6138|6137|6142|6141|6142|6141|6133|6131|1236
1761744300000|2025-10-29 13:25:00|6141|6140|6143|6142|6145|6144|6141|6140|2657
1761744600000|2025-10-29 13:30:00|6142|6140|6150|6148|6152|6150|6142|6140|2802
1761744900000|2025-10-29 13:35:00|6151|6149|6141|6139|6151|6149|6140|6139|2546
1761745200000|2025-10-29 13:40:00|6140|6138|6144|6142|6144|6143|6138|6136|2249
1761745500000|2025-10-29 13:45:00|6143|6141|6140|6139|6143|6141|6135|6134|2297
1761745800000|2025-10-29 13:50:00|6138|6138|6127|6126|6141|6139|6126|6124|4207
1761746100000|2025-10-29 13:55:00|6126|6124|6130|6128|6130|6129|6122|6121|2057
1761746400000|2025-10-29 14:00:00|6129|6129|6116|6115|6130|6129|6116|6114|1018
1761746700000|2025-10-29 14:05:00|6115|6113|6120|6119|6121|6119|6113|6112|899
1761747000000|2025-10-29 14:10:00|6122|6121|6116|6115|6125|6123|6115|6113|1984
1761747300000|2025-10-29 14:15:00|6117|6114|6117|6116|6119|6118|6111|6110|1351
1761747600000|2025-10-29 14:20:00|6118|6117|6126|6125|6126|6125|6117|6116|838
1761747900000|2025-10-29 14:25:00|6127|6126|6122|6121|6130|6129|6121|6119|1458
1761748200000|2025-10-29 14:30:00|6123|6122|6134|6133|6134|6133|6123|6121|3917
1761748500000|2025-10-29 14:35:00|6133|6132|6131|6130|6139|6137|6131|6129|2940
1761748800000|2025-10-29 14:40:00|6132|6131|6119|6118|6132|6131|6118|6116|3015
1761749100000|2025-10-29 14:45:00|6120|6119|6113|6112|6121|6120|6112|6110|4017
1761749400000|2025-10-29 14:50:00|6114|6113|6126|6125|6126|6125|6114|6113|2291
1761749700000|2025-10-29 14:55:00|6125|6124|6131|6130|6132|6131|6125|6124|2603
1761750000000|2025-10-29 15:00:00|6133|6132|6136|6135|6138|6136|6132|6130|2136
1761750300000|2025-10-29 15:05:00|6137|6136|6147|6146|6147|6146|6137|6136|1966
1761750600000|2025-10-29 15:10:00|6148|6147|6145|6144|6148|6147|6140|6139|1294
1761750900000|2025-10-29 15:15:00|6146|6143|6145|6144|6148|6147|6144|6143|1555
1761751200000|2025-10-29 15:20:00|6146|6143|6154|6153|6156|6155|6144|6143|3111
1761751500000|2025-10-29 15:25:00|6155|6154|6155|6154|6156|6155|6153|6152|2542
1761751800000|2025-10-29 15:30:00|6154|6153|6152|6151|6154|6153|6148|6146|1124
1761752100000|2025-10-29 15:35:00|6150|6149|6149|6148|6151|6150|6148|6147|875
1761752400000|2025-10-29 15:40:00|6150|6147|6150|6149|6150|6149|6148|6147|842
1761752700000|2025-10-29 15:45:00|6151|6150|6157|6156|6157|6156|6150|6149|1076
1761753000000|2025-10-29 15:50:00|6156|6155|6156|6155|6158|6157|6156|6155|792
1761753300000|2025-10-29 15:55:00|6155|6154|6157|6156|6157|6156|6155|6154|1447
1761753600000|2025-10-29 16:00:00|6156|6155|6157|6156|6162|6160|6155|6154|2055
1761753900000|2025-10-29 16:05:00|6159|6158|6163|6162|6164|6163|6158|6157|1860
1761754200000|2025-10-29 16:10:00|6162|6161|6154|6153|6163|6162|6154|6153|2257
1761754500000|2025-10-29 16:15:00|6153|6152|6138|6137|6153|6153|6136|6135|1547
1761754800000|2025-10-29 16:20:00|6139|6138|6144|6143|6144|6143|6136|6135|2473
1761755100000|2025-10-29 16:25:00|6145|6144|6145|6143|6146|6145|6141|6139|2649
1761811200000|2025-10-30 08:00:00|6117|6111|6113|6110|6125|6123|6110|6107|2316
1761811500000|2025-10-30 08:05:00|6115|6111|6113|6109|6118|6116|6105|6103|1600
1761811800000|2025-10-30 08:10:00|6112|6110|6113|6111|6114|6112|6105|6103|1716
1761812100000|2025-10-30 08:15:00|6114|6112|6113|6110|6117|6115|6106|6103|3085
1761812400000|2025-10-30 08:20:00|6114|6111|6114|6112|6123|6120|6113|6110|1820
1761812700000|2025-10-30 08:25:00|6115|6110|6093|6091|6116|6115|6093|6091|2725
1761813000000|2025-10-30 08:30:00|6092|6089|6091|6090|6095|6094|6084|6083|4471
1761813300000|2025-10-30 08:35:00|6092|6091|6094|6092|6096|6094|6089|6087|1130
1761813600000|2025-10-30 08:40:00|6093|6093|6096|6094|6100|6099|6093|6093|1649
1761813900000|2025-10-30 08:45:00|6095|6093|6092|6090|6097|6095|6091|6090|1366
1761814200000|2025-10-30 08:50:00|6091|6091|6082|6081|6092|6091|6082|6081|1773
1761814500000|2025-10-30 08:55:00|6083|6082|6080|6078|6094|6092|6078|6077|2225
1761814800000|2025-10-30 09:00:00|6079|6079|6068|6066|6081|6079|6064|6063|3067
1761815100000|2025-10-30 09:05:00|6065|6067|6081|6079|6081|6079|6062|6061|2733
1761815400000|2025-10-30 09:10:00|6079|6078|6089|6087|6090|6088|6072|6070|1973
1761815700000|2025-10-30 09:15:00|6088|6086|6073|6071|6090|6088|6069|6067|2255
1761816000000|2025-10-30 09:20:00|6074|6072|6074|6072|6074|6073|6069|6067|1707
1761816300000|2025-10-30 09:25:00|6073|6073|6077|6075|6079|6077|6073|6072|516
1761816600000|2025-10-30 09:30:00|6079|6077|6072|6070|6081|6079|6069|6068|1139
1761816900000|2025-10-30 09:35:00|6071|6071|6067|6065|6071|6071|6065|6064|1170
1761817200000|2025-10-30 09:40:00|6066|6066|6070|6069|6071|6069|6066|6065|1641
1761817500000|2025-10-30 09:45:00|6071|6070|6069|6068|6072|6070|6065|6064|997
1761817800000|2025-10-30 09:50:00|6068|6066|6076|6075|6077|6076|6068|6066|870
1761818100000|2025-10-30 09:55:00|6074|6073|6081|6079|6084|6083|6073|6072|769
1761818400000|2025-10-30 10:00:00|6080|6080|6082|6081|6083|6082|6080|6078|614
1761818700000|2025-10-30 10:05:00|6081|6080|6077|6076|6082|6081|6076|6075|1360
1761819000000|2025-10-30 10:10:00|6076|6075|6070|6069|6077|6076|6068|6067|1693
1761819300000|2025-10-30 10:15:00|6071|6070|6069|6068|6072|6071|6067|6065|3023
1761819600000|2025-10-30 10:20:00|6070|6070|6069|6067|6073|6072|6066|6065|3058
1761819900000|2025-10-30 10:25:00|6071|6068|6065|6064|6071|6069|6064|6063|2550
1761820200000|2025-10-30 10:30:00|6064|6063|6061|6059|6067|6066|6060|6059|2666
1761820500000|2025-10-30 10:35:00|6060|6060|6061|6060|6061|6060|6059|6058|754
1761820800000|2025-10-30 10:40:00|6062|6061|6064|6063|6066|6065|6062|6060|1671
1761821100000|2025-10-30 10:45:00|6065|6064|6074|6072|6074|6073|6065|6064|907
1761821400000|2025-10-30 10:50:00|6075|6073|6074|6073|6078|6077|6074|6073|1260
1761821700000|2025-10-30 10:55:00|6076|6074|6079|6078|6080|6078|6076|6074|655
1761822000000|2025-10-30 11:00:00|6078|6077|6071|6070|6078|6077|6070|6069|1414
1761822300000|2025-10-30 11:05:00|6070|6069|6067|6066|6071|6070|6067|6066|1307
1761822600000|2025-10-30 11:10:00|6066|6065|6071|6069|6072|6070|6066|6065|1188
1761822900000|2025-10-30 11:15:00|6070|6068|6073|6071|6075|6074|6068|6067|1415
1761823200000|2025-10-30 11:20:00|6072|6070|6084|6082|6085|6084|6072|6070|1016
1761823500000|2025-10-30 11:25:00|6083|6080|6081|6080|6084|6082|6080|6079|687
1761823800000|2025-10-30 11:30:00|6079|6077|6076|6075|6079|6078|6076|6075|1232
1761824100000|2025-10-30 11:35:00|6077|6077|6081|6080|6084|6082|6077|6077|523
1761824400000|2025-10-30 11:40:00|6083|6081|6085|6084|6086|6084|6082|6081|364
1761824700000|2025-10-30 11:45:00|6084|6083|6084|6082|6085|6084|6081|6080|1100
1761825000000|2025-10-30 11:50:00|6083|6081|6079|6078|6084|6081|6079|6078|578
1761825300000|2025-10-30 11:55:00|6080|6079|6080|6079|6083|6081|6079|6078|1193
1761825600000|2025-10-30 12:00:00|6079|6077|6086|6085|6086|6085|6077|6076|703
1761825900000|2025-10-30 12:05:00|6087|6086|6080|6079|6088|6087|6080|6079|833
1761826200000|2025-10-30 12:10:00|6079|6078|6076|6075|6082|6081|6076|6075|461
1761826500000|2025-10-30 12:15:00|6077|6076|6083|6082|6084|6082|6076|6075|1085
1761826800000|2025-10-30 12:20:00|6084|6083|6082|6081|6085|6084|6082|6081|592
1761827100000|2025-10-30 12:25:00|6081|6080|6077|6076|6081|6080|6076|6075|635
1761827400000|2025-10-30 12:30:00|6078|6077|6081|6080|6081|6080|6075|6074|821
1761827700000|2025-10-30 12:35:00|6082|6079|6074|6073|6084|6083|6074|6073|1496
1761828000000|2025-10-30 12:40:00|6075|6072|6068|6067|6076|6075|6067|6066|2329
1761828300000|2025-10-30 12:45:00|6066|6065|6068|6067|6068|6067|6063|6062|991
1761828600000|2025-10-30 12:50:00|6067|6066|6065|6064|6068|6067|6065|6063|801
1761828900000|2025-10-30 12:55:00|6064|6063|6053|6052|6066|6065|6053|6051|1018
1761829200000|2025-10-30 13:00:00|6054|6051|6048|6047|6054|6052|6048|6047|578
1761829500000|2025-10-30 13:05:00|6046|6045|6046|6045|6049|6047|6040|6039|1099
1761829800000|2025-10-30 13:10:00|6048|6046|6050|6049|6053|6052|6047|6046|654
1761830100000|2025-10-30 13:15:00|6049|6048|6049|6048|6052|6051|6047|6046|462
1761830400000|2025-10-30 13:20:00|6048|6047|6051|6050|6053|6052|6048|6047|810
1761830700000|2025-10-30 13:25:00|6053|6052|6059|6058|6060|6059|6048|6047|1759
1761831000000|2025-10-30 13:30:00|6058|6057|6054|6052|6066|6064|6053|6052|8487
1761831300000|2025-10-30 13:35:00|6055|6053|6040|6039|6055|6054|6039|6037|4286
1761831600000|2025-10-30 13:40:00|6039|6037|6058|6057|6060|6059|6039|6037|3522
1761831900000|2025-10-30 13:45:00|6057|6056|6079|6078|6085|6083|6057|6056|2227
1761832200000|2025-10-30 13:50:00|6080|6079|6085|6084|6087|6086|6079|6078|2001
1761832500000|2025-10-30 13:55:00|6086|6083|6083|6082|6086|6085|6079|6077|3320
1761832800000|2025-10-30 14:00:00|6082|6081|6074|6073|6093|6091|6073|6071|4454
1761833100000|2025-10-30 14:05:00|6073|6072|6061|6059|6083|6081|6060|6059|2474
1761833400000|2025-10-30 14:10:00|6062|6060|6062|6061|6065|6064|6056|6055|1916
1761833700000|2025-10-30 14:15:00|6063|6062|6057|6056|6065|6064|6057|6055|1523
1761834000000|2025-10-30 14:20:00|6056|6055|6049|6048|6061|6060|6048|6047|1279
1761834300000|2025-10-30 14:25:00|6050|6047|6059|6058|6060|6059|6048|6047|2309
1761834600000|2025-10-30 14:30:00|6061|6060|6070|6069|6082|6080|6061|6059|5985
1761834900000|2025-10-30 14:35:00|6072|6071|6058|6057|6073|6072|6055|6054|4239
1761835200000|2025-10-30 14:40:00|6059|6058|6059|6058|6069|6068|6059|6058|5841
1761835500000|2025-10-30 14:45:00|6061|6059|6065|6064|6069|6068|6054|6052|4646
1761835800000|2025-10-30 14:50:00|6066|6065|6072|6071|6076|6075|6063|6062|4960
1761836100000|2025-10-30 14:55:00|6071|6070|6074|6073|6080|6079|6068|6067|5473
1761836400000|2025-10-30 15:00:00|6075|6074|6095|6094|6096|6094|6074|6073|3306
1761836700000|2025-10-30 15:05:00|6096|6093|6094|6093|6102|6101|6093|6091|2811
1761837000000|2025-10-30 15:10:00|6096|6094|6101|6100|6101|6100|6092|6091|542
1761837300000|2025-10-30 15:15:00|6100|6099|6096|6095|6100|6099|6089|6088|2219
1761837600000|2025-10-30 15:20:00|6097|6096|6094|6093|6098|6096|6094|6093|850
1761837900000|2025-10-30 15:25:00|6093|6092|6092|6091|6093|6092|6091|6089|1659
1761838200000|2025-10-30 15:30:00|6090|6089|6091|6090|6092|6091|6088|6086|1619
1761838500000|2025-10-30 15:35:00|6090|6089|6089|6088|6092|6091|6086|6085|1918
1761838800000|2025-10-30 15:40:00|6091|6090|6087|6086|6092|6091|6085|6084|3298
1761839100000|2025-10-30 15:45:00|6088|6087|6082|6081|6090|6089|6081|6080|1135
1761839400000|2025-10-30 15:50:00|6081|6080|6087|6085|6090|6089|6078|6077|3805
1761839700000|2025-10-30 15:55:00|6086|6086|6086|6085|6088|6087|6085|6084|1974
1761840000000|2025-10-30 16:00:00|6087|6086|6098|6097|6098|6097|6087|6086|1719
1761840300000|2025-10-30 16:05:00|6099|6098|6108|6107|6109|6107|6098|6097|1972
1761840600000|2025-10-30 16:10:00|6109|6108|6116|6115|6118|6117|6108|6108|2070
1761840900000|2025-10-30 16:15:00|6117|6116|6108|6107|6117|6116|6104|6103|2682
1761841200000|2025-10-30 16:20:00|6107|6106|6102|6101|6108|6106|6102|6101|1397
1761841500000|2025-10-30 16:25:00|6103|6102|6098|6097|6103|6102|6096|6095|4058
1761897600000|2025-10-31 08:00:00|5985|5971|5966|5962|5986|5982|5948|5943|4407
1761897900000|2025-10-31 08:05:00|5964|5960|5936|5934|5964|5960|5933|5931|5723
1761898200000|2025-10-31 08:10:00|5935|5933|5931|5930|5943|5940|5928|5927|2800
1761898500000|2025-10-31 08:15:00|5932|5931|5929|5928|5944|5942|5929|5928|5761
1761898800000|2025-10-31 08:20:00|5927|5925|5930|5928|5935|5933|5924|5923|4747
1761899100000|2025-10-31 08:25:00|5929|5927|5945|5943|5945|5943|5927|5925|1389
1761899400000|2025-10-31 08:30:00|5947|5945|5949|5948|5950|5948|5931|5930|1734
1761899700000|2025-10-31 08:35:00|5950|5949|5948|5947|5954|5952|5945|5943|1581
1761900000000|2025-10-31 08:40:00|5950|5946|5955|5954|5956|5955|5949|5946|4873
1761900300000|2025-10-31 08:45:00|5954|5953|5940|5938|5954|5953|5939|5937|2037
1761900600000|2025-10-31 08:50:00|5939|5939|5947|5945|5949|5947|5939|5939|319
1761900900000|2025-10-31 08:55:00|5948|5946|5958|5956|5958|5956|5948|5946|450
1761901200000|2025-10-31 09:00:00|5957|5955|5958|5956|5961|5960|5954|5953|1643
1761901500000|2025-10-31 09:05:00|5957|5954|5958|5956|5968|5966|5955|5954|2089
1761901800000|2025-10-31 09:10:00|5957|5955|5958|5957|5962|5961|5957|5955|480
1761902100000|2025-10-31 09:15:00|5957|5955|5956|5955|5961|5960|5955|5954|518
1761902400000|2025-10-31 09:20:00|5957|5956|5963|5962|5966|5964|5956|5955|464
1761902700000|2025-10-31 09:25:00|5964|5963|5961|5959|5965|5963|5958|5956|615
1761903000000|2025-10-31 09:30:00|5962|5960|5959|5957|5965|5963|5959|5957|613
1761903300000|2025-10-31 09:35:00|5958|5960|5957|5955|5963|5962|5956|5955|773
1761903600000|2025-10-31 09:40:00|5956|5954|5953|5951|5957|5956|5952|5951|451
1761903900000|2025-10-31 09:45:00|5952|5952|5945|5943|5955|5954|5939|5937|1287
1761904200000|2025-10-31 09:50:00|5944|5942|5950|5948|5953|5951|5944|5942|395
1761904500000|2025-10-31 09:55:00|5949|5947|5950|5949|5950|5949|5947|5945|611
1761904800000|2025-10-31 10:00:00|5951|5950|5950|5949|5952|5951|5950|5948|310
1761905100000|2025-10-31 10:05:00|5949|5948|5948|5947|5950|5949|5946|5944|975
1761905400000|2025-10-31 10:10:00|5949|5948|5949|5948|5950|5948|5947|5946|465
1761905700000|2025-10-31 10:15:00|5950|5949|5951|5949|5953|5952|5948|5947|1153
1761906000000|2025-10-31 10:20:00|5950|5950|5960|5959|5960|5959|5950|5950|1769
1761906300000|2025-10-31 10:25:00|5959|5958|5969|5968|5969|5968|5959|5958|979
1761906600000|2025-10-31 10:30:00|5970|5967|5980|5979|5980|5979|5967|5966|654
1761906900000|2025-10-31 10:35:00|5979|5978|5984|5983|5987|5985|5978|5977|761
1761907200000|2025-10-31 10:40:00|5983|5982|5983|5982|5986|5985|5981|5980|1191
1761907500000|2025-10-31 10:45:00|5982|5981|5984|5983|5985|5984|5981|5979|1165
1761907800000|2025-10-31 10:50:00|5982|5981|5979|5978|5989|5988|5979|5978|2521
1761908100000|2025-10-31 10:55:00|5980|5979|5978|5977|5980|5979|5976|5975|1493
1761908400000|2025-10-31 11:00:00|5979|5978|5983|5981|5986|5985|5970|5968|2376
1761908700000|2025-10-31 11:05:00|5984|5982|5988|5986|5993|5992|5984|5982|2333
1761909000000|2025-10-31 11:10:00|5987|5987|5989|5988|5991|5990|5986|5985|1043
1761909300000|2025-10-31 11:15:00|5990|5989|5990|5988|5991|5990|5989|5988|458
1761909600000|2025-10-31 11:20:00|5991|5989|5994|5993|5998|5997|5991|5989|1155
1761909900000|2025-10-31 11:25:00|5995|5994|5997|5995|5998|5997|5992|5990|2206
1761910200000|2025-10-31 11:30:00|5996|5996|5993|5992|5997|5996|5991|5990|1802
1761910500000|2025-10-31 11:35:00|5994|5993|5996|5994|5996|5995|5992|5991|1201
1761910800000|2025-10-31 11:40:00|5995|5993|6001|6000|6003|6002|5994|5993|1644
1761911100000|2025-10-31 11:45:00|6002|6001|6006|6005|6006|6005|6000|5999|924
1761911400000|2025-10-31 11:50:00|6008|6007|6018|6017|6019|6018|6008|6007|794
1761911700000|2025-10-31 11:55:00|6017|6016|6023|6022|6024|6023|6017|6015|1384
1761912000000|2025-10-31 12:00:00|6022|6021|6007|6006|6023|6022|6007|6005|1956
1761912300000|2025-10-31 12:05:00|6006|6005|6007|6006|6008|6007|6003|6001|1051
1761912600000|2025-10-31 12:10:00|6006|6005|6009|6007|6009|6008|6006|6005|1002
1761912900000|2025-10-31 12:15:00|6010|6008|6016|6014|6016|6014|6009|6008|1302
1761913200000|2025-10-31 12:20:00|6015|6013|6012|6011|6016|6014|6010|6008|1330
1761913500000|2025-10-31 12:25:00|6013|6012|6012|6010|6014|6013|6009|6008|1085
1761913800000|2025-10-31 12:30:00|6013|6011|6006|6005|6014|6012|6003|6002|986
1761914100000|2025-10-31 12:35:00|6007|6006|6005|6004|6007|6006|5997|5995|1451
1761914400000|2025-10-31 12:40:00|6004|6003|6004|6002|6005|6004|6003|6002|675
1761914700000|2025-10-31 12:45:00|6003|6001|6003|6002|6005|6004|6001|6000|1380
1761915000000|2025-10-31 12:50:00|6004|6003|6000|5999|6004|6003|6000|5999|758
1761915300000|2025-10-31 12:55:00|5999|5998|6000|5999|6002|6001|5996|5994|1079
1761915600000|2025-10-31 13:00:00|6001|5998|5997|5996|6001|6000|5997|5996|938
1761915900000|2025-10-31 13:05:00|5996|5995|5990|5989|5998|5997|5990|5989|1034
1761916200000|2025-10-31 13:10:00|5989|5988|5976|5975|5990|5989|5976|5975|2334
1761916500000|2025-10-31 13:15:00|5977|5976|5984|5983|5984|5983|5976|5975|779
1761916800000|2025-10-31 13:20:00|5985|5984|5982|5981|5985|5984|5977|5976|1942
1761917100000|2025-10-31 13:25:00|5981|5980|5980|5979|5983|5982|5978|5977|1701
1761917400000|2025-10-31 13:30:00|5981|5980|5980|5978|5987|5986|5979|5977|2393
1761917700000|2025-10-31 13:35:00|5978|5977|5974|5973|5979|5978|5973|5971|4133
1761918000000|2025-10-31 13:40:00|5973|5972|5972|5971|5975|5973|5968|5967|1286
1761918300000|2025-10-31 13:45:00|5974|5970|5956|5954|5974|5972|5955|5954|1603
1761918600000|2025-10-31 13:50:00|5955|5955|5955|5954|5962|5961|5954|5953|2680
1761918900000|2025-10-31 13:55:00|5957|5956|5953|5951|5959|5958|5947|5946|2382
1761919200000|2025-10-31 14:00:00|5954|5952|5950|5949|5955|5954|5947|5946|2028
1761919500000|2025-10-31 14:05:00|5949|5948|5967|5965|5967|5965|5943|5941|2215
1761919800000|2025-10-31 14:10:00|5966|5964|5965|5964|5970|5969|5961|5959|2642
1761920100000|2025-10-31 14:15:00|5963|5962|5963|5962|5966|5965|5959|5958|2401
1761920400000|2025-10-31 14:20:00|5964|5960|5958|5957|5964|5962|5957|5955|907
1761920700000|2025-10-31 14:25:00|5957|5955|5958|5957|5962|5961|5956|5955|2188
1761921000000|2025-10-31 14:30:00|5957|5956|5969|5968|5971|5970|5957|5956|2285
1761921300000|2025-10-31 14:35:00|5968|5967|5972|5971|5972|5971|5967|5966|3339
1761921600000|2025-10-31 14:40:00|5973|5972|5976|5975|5978|5977|5972|5971|4196
1761921900000|2025-10-31 14:45:00|5975|5974|5986|5985|5989|5987|5975|5974|5139
1761922200000|2025-10-31 14:50:00|5987|5986|5983|5982|5993|5992|5981|5980|2216
1761922500000|2025-10-31 14:55:00|5982|5981|5985|5984|5988|5987|5980|5979|3337
1761922800000|2025-10-31 15:00:00|5984|5983|5986|5985|5992|5991|5984|5983|3430
1761923100000|2025-10-31 15:05:00|5985|5984|5982|5981|5986|5985|5979|5978|2501
1761923400000|2025-10-31 15:10:00|5983|5982|5984|5983|5988|5987|5982|5981|1771
1761923700000|2025-10-31 15:15:00|5985|5984|5981|5980|5989|5988|5981|5980|1183
1761924000000|2025-10-31 15:20:00|5980|5979|5976|5975|5980|5979|5975|5974|939
1761924300000|2025-10-31 15:25:00|5975|5974|5970|5969|5977|5975|5967|5966|3210
1761924600000|2025-10-31 15:30:00|5971|5970|5987|5986|5987|5986|5970|5969|1791
1761924900000|2025-10-31 15:35:00|5986|5985|5984|5983|5987|5986|5979|5977|1354
1761925200000|2025-10-31 15:40:00|5982|5980|6009|6008|6015|6013|5981|5980|4277
1761925500000|2025-10-31 15:45:00|6011|6009|6006|6004|6030|6028|6004|6003|9308
1761925800000|2025-10-31 15:50:00|6005|6005|6005|6004|6017|6015|6005|6004|3859
1761926100000|2025-10-31 15:55:00|6006|6005|6002|6001|6006|6005|5996|5995|3321
1761926400000|2025-10-31 16:00:00|6001|6000|6003|6002|6003|6002|5996|5995|1547
1761926700000|2025-10-31 16:05:00|6002|6001|6006|6005|6010|6009|6002|6001|1596
1761927000000|2025-10-31 16:10:00|6005|6004|6008|6006|6010|6009|6002|6001|1816
1761927300000|2025-10-31 16:15:00|6009|6007|6003|6002|6009|6008|6001|6000|1730
1761927600000|2025-10-31 16:20:00|6002|6001|6009|6008|6009|6008|5998|5996|3289
1761927900000|2025-10-31 16:25:00|6010|6009|6006|6005|6012|6011|6006|6005|1957
1762156800000|2025-11-03 08:00:00|6005|6000|5964|5961|6005|6000|5957|5954|2748
1762157100000|2025-11-03 08:05:00|5963|5960|5970|5969|5978|5976|5963|5960|1897
1762157400000|2025-11-03 08:10:00|5971|5968|5955|5953|5972|5970|5955|5953|1182
1762157700000|2025-11-03 08:15:00|5954|5950|5966|5963|5967|5965|5952|5950|712
1762158000000|2025-11-03 08:20:00|5965|5965|5980|5979|5983|5981|5965|5963|658
1762158300000|2025-11-03 08:25:00|5981|5980|5992|5990|5993|5992|5981|5980|2212
1762158600000|2025-11-03 08:30:00|5993|5991|6002|6000|6004|6003|5992|5991|1533
1762158900000|2025-11-03 08:35:00|6001|5999|6000|5998|6003|6002|5996|5994|1655
1762159200000|2025-11-03 08:40:00|6001|6000|6022|6021|6022|6021|6001|6000|1272
1762159500000|2025-11-03 08:45:00|6023|6022|6035|6033|6035|6033|6020|6018|1668
1762159800000|2025-11-03 08:50:00|6037|6035|6043|6041|6044|6043|6035|6034|1391
1762160100000|2025-11-03 08:55:00|6042|6039|6029|6027|6043|6039|6028|6026|830
1762160400000|2025-11-03 09:00:00|6028|6026|6025|6024|6029|6028|6023|6021|1057
1762160700000|2025-11-03 09:05:00|6024|6023|6029|6027|6033|6031|6023|6021|1740
1762161000000|2025-11-03 09:10:00|6028|6028|6024|6022|6036|6035|6021|6020|2231
1762161300000|2025-11-03 09:15:00|6023|6021|6029|6028|6030|6029|6020|6018|1670
1762161600000|2025-11-03 09:20:00|6028|6027|6034|6032|6034|6033|6028|6026|699
1762161900000|2025-11-03 09:25:00|6036|6033|6042|6040|6042|6040|6036|6033|1028
1762162200000|2025-11-03 09:30:00|6041|6041|6034|6032|6041|6041|6033|6032|1683
1762162500000|2025-11-03 09:35:00|6028|6027|6030|6029|6030|6029|6020|6018|2560
1762162800000|2025-11-03 09:40:00|6031|6030|6025|6023|6032|6030|6024|6023|1491
1762163100000|2025-11-03 09:45:00|6024|6022|6018|6016|6025|6022|6012|6011|1572
1762163400000|2025-11-03 09:50:00|6017|6015|6016|6014|6017|6015|6013|6012|859
1762163700000|2025-11-03 09:55:00|6015|6015|6017|6015|6018|6017|6015|6013|802
1762164000000|2025-11-03 10:00:00|6016|6016|6011|6010|6023|6022|6011|6010|1053
1762164300000|2025-11-03 10:05:00|6010|6009|6022|6021|6025|6024|6010|6009|379
1762164600000|2025-11-03 10:10:00|6021|6020|6024|6023|6024|6023|6018|6016|640
1762164900000|2025-11-03 10:15:00|6023|6022|6016|6015|6024|6023|6016|6015|1257
1762165200000|2025-11-03 10:20:00|6015|6014|6014|6013|6018|6017|6014|6013|1243
1762165500000|2025-11-03 10:25:00|6015|6012|6012|6011|6015|6012|6010|6009|541
1762165800000|2025-11-03 10:30:00|6013|6010|6012|6010|6014|6013|6011|6010|485
1762166100000|2025-11-03 10:35:00|6013|6011|6018|6016|6021|6020|6013|6011|858
1762166400000|2025-11-03 10:40:00|6019|6017|6017|6016|6022|6021|6016|6015|1294
1762166700000|2025-11-03 10:45:00|6016|6015|6018|6016|6021|6020|6014|6012|702
1762167000000|2025-11-03 10:50:00|6019|6018|6017|6015|6021|6019|6016|6015|924
1762167300000|2025-11-03 10:55:00|6016|6016|6017|6015|6017|6016|6013|6012|719
1762167600000|2025-11-03 11:00:00|6018|6017|6019|6018|6020|6019|6015|6014|647
1762167900000|2025-11-03 11:05:00|6018|6017|6015|6014|6018|6017|6015|6014|250
1762168200000|2025-11-03 11:10:00|6014|6013|6009|6008|6014|6013|6009|6008|270
1762168500000|2025-11-03 11:15:00|6010|6009|6015|6014|6015|6014|6010|6008|297
1762168800000|2025-11-03 11:20:00|6016|6015|6023|6022|6023|6022|6016|6015|612
1762169100000|2025-11-03 11:25:00|6022|6021|6021|6020|6022|6022|6019|6018|415
1762169400000|2025-11-03 11:30:00|6022|6021|6018|6016|6024|6023|6018|6016|845
1762169700000|2025-11-03 11:35:00|6017|6015|6016|6015|6017|6015|6013|6011|208
1762170000000|2025-11-03 11:40:00|6015|6014|6016|6014|6016|6015|6015|6013|13
1762170300000|2025-11-03 11:45:00|6017|6015|6012|6011|6017|6016|6012|6011|505
1762170600000|2025-11-03 11:50:00|6013|6012|6009|6008|6013|6012|6009|6008|408
1762170900000|2025-11-03 11:55:00|6008|6007|6011|6010|6011|6010|6007|6006|236
1762171200000|2025-11-03 12:00:00|6010|6008|6010|6008|6012|6011|6007|6005|1095
1762171500000|2025-11-03 12:05:00|6009|6009|6013|6012|6016|6015|6006|6005|3312
1762171800000|2025-11-03 12:10:00|6014|6013|6026|6025|6026|6025|6014|6012|847
1762172100000|2025-11-03 12:15:00|6027|6026|6033|6032|6033|6032|6025|6023|3092
1762172400000|2025-11-03 12:20:00|6034|6033|6028|6027|6034|6033|6028|6026|422
1762172700000|2025-11-03 12:25:00|6027|6026|6026|6025|6027|6026|6026|6025|1428
1762173000000|2025-11-03 12:30:00|6025|6024|6021|6019|6028|6027|6021|6019|244
1762173300000|2025-11-03 12:35:00|6020|6018|6018|6017|6020|6018|6016|6014|596
1762173600000|2025-11-03 12:40:00|6017|6016|6018|6016|6018|6017|6016|6014|106
1762173900000|2025-11-03 12:45:00|6017|6017|6019|6018|6020|6019|6017|6016|228
1762174200000|2025-11-03 12:50:00|6020|6019|6018|6017|6020|6019|6018|6017|803
1762174500000|2025-11-03 12:55:00|6017|6016|6019|6018|6023|6022|6017|6016|686
1762174800000|2025-11-03 13:00:00|6020|6017|6017|6015|6024|6023|6017|6015|2189
1762175100000|2025-11-03 13:05:00|6018|6016|6020|6018|6024|6023|6016|6015|1528
1762175400000|2025-11-03 13:10:00|6017|6019|6009|6008|6017|6019|6008|6007|699
1762175700000|2025-11-03 13:15:00|6010|6009|6011|6010|6012|6011|6010|6009|1174
1762176000000|2025-11-03 13:20:00|6012|6011|6016|6015|6017|6016|6012|6011|879
1762176300000|2025-11-03 13:25:00|6015|6014|6011|6009|6017|6016|6009|6007|783
1762176600000|2025-11-03 13:30:00|6009|6007|5999|5998|6010|6009|5999|5998|1690
1762176900000|2025-11-03 13:35:00|5998|5997|5997|5996|6000|5999|5993|5992|2161
1762177200000|2025-11-03 13:40:00|5996|5995|5994|5993|5998|5996|5994|5992|1316
1762177500000|2025-11-03 13:45:00|5993|5992|5986|5985|5993|5992|5986|5984|573
1762177800000|2025-11-03 13:50:00|5985|5984|5984|5983|5986|5985|5982|5981|2325
1762178100000|2025-11-03 13:55:00|5985|5982|5986|5984|5986|5985|5982|5981|1532
1762178400000|2025-11-03 14:00:00|5988|5985|5993|5991|5995|5994|5986|5984|2651
1762178700000|2025-11-03 14:05:00|5994|5992|5990|5988|5995|5994|5988|5987|1373
1762179000000|2025-11-03 14:10:00|5989|5987|5989|5988|5995|5993|5988|5986|1569
1762179300000|2025-11-03 14:15:00|5988|5987|5990|5989|5991|5990|5986|5984|1037
1762179600000|2025-11-03 14:20:00|5989|5988|5991|5989|5991|5990|5989|5987|461
1762179900000|2025-11-03 14:25:00|5990|5988|6000|5999|6003|6002|5989|5987|1996
1762180200000|2025-11-03 14:30:00|6002|6001|5993|5992|6002|6001|5984|5982|5095
1762180500000|2025-11-03 14:35:00|5992|5991|5997|5996|5998|5997|5991|5990|2264
1762180800000|2025-11-03 14:40:00|5996|5995|5991|5990|5998|5996|5990|5988|2426
1762181100000|2025-11-03 14:45:00|5992|5991|5994|5993|5998|5997|5986|5985|1517
1762181400000|2025-11-03 14:50:00|5995|5992|5986|5985|5998|5996|5986|5985|1567
1762181700000|2025-11-03 14:55:00|5987|5984|5994|5993|5995|5994|5985|5983|1550
1762182000000|2025-11-03 15:00:00|5993|5992|6002|6000|6002|6001|5992|5990|4954
1762182300000|2025-11-03 15:05:00|6001|6001|6004|6003|6006|6004|5994|5992|1181
1762182600000|2025-11-03 15:10:00|6003|6002|5998|5996|6013|6012|5998|5996|1185
1762182900000|2025-11-03 15:15:00|5997|5997|5994|5993|5999|5997|5992|5991|1309
1762183200000|2025-11-03 15:20:00|5993|5992|5993|5991|5993|5992|5987|5986|1311
1762183500000|2025-11-03 15:25:00|5992|5990|5986|5985|5995|5994|5981|5980|3270
1762183800000|2025-11-03 15:30:00|5985|5984|5988|5986|5992|5991|5984|5983|1362
1762184100000|2025-11-03 15:35:00|5989|5987|5997|5996|5999|5998|5985|5984|1875
1762184400000|2025-11-03 15:40:00|5998|5997|5997|5995|6003|6002|5995|5993|1905
1762184700000|2025-11-03 15:45:00|5998|5996|5988|5987|5999|5997|5988|5987|691
1762185000000|2025-11-03 15:50:00|5989|5988|5993|5991|5998|5997|5988|5987|1056
1762185300000|2025-11-03 15:55:00|5992|5992|5986|5985|5992|5992|5986|5984|703
1762185600000|2025-11-03 16:00:00|5988|5986|5988|5987|5989|5988|5985|5984|1251
1762185900000|2025-11-03 16:05:00|5989|5988|5991|5990|5994|5993|5989|5988|823
1762186200000|2025-11-03 16:10:00|5990|5989|5997|5995|5997|5996|5989|5987|1226
1762186500000|2025-11-03 16:15:00|5996|5996|6000|5999|6004|6003|5996|5995|1652
1762186800000|2025-11-03 16:20:00|6001|6000|6001|6000|6004|6003|5996|5994|1367
1762187100000|2025-11-03 16:25:00|6002|6001|5997|5995|6002|6001|5995|5994|1558
1762243200000|2025-11-04 08:00:00|5945|5940|5920|5917|5945|5940|5918|5914|3243
1762243500000|2025-11-04 08:05:00|5919|5916|5905|5901|5922|5920|5899|5897|4854
1762243800000|2025-11-04 08:10:00|5904|5902|5897|5895|5907|5905|5897|5894|2486
1762244100000|2025-11-04 08:15:00|5896|5894|5910|5907|5911|5910|5893|5892|3409
1762244400000|2025-11-04 08:20:00|5911|5909|5920|5919|5925|5923|5910|5909|2888
1762244700000|2025-11-04 08:25:00|5921|5920|5912|5911|5924|5923|5912|5911|2042
1762245000000|2025-11-04 08:30:00|5911|5910|5908|5906|5920|5919|5908|5906|3467
1762245300000|2025-11-04 08:35:00|5907|5904|5911|5910|5912|5911|5902|5900|4278
1762245600000|2025-11-04 08:40:00|5912|5911|5911|5910|5914|5913|5906|5905|1999
1762245900000|2025-11-04 08:45:00|5913|5912|5902|5900|5914|5913|5899|5897|3664
1762246200000|2025-11-04 08:50:00|5901|5901|5904|5903|5908|5907|5899|5898|1435
1762246500000|2025-11-04 08:55:00|5906|5904|5913|5912|5915|5913|5903|5902|594
1762246800000|2025-11-04 09:00:00|5914|5911|5913|5911|5915|5914|5909|5908|776
1762247100000|2025-11-04 09:05:00|5912|5910|5904|5902|5912|5910|5900|5899|1133
1762247400000|2025-11-04 09:10:00|5903|5901|5899|5898|5904|5903|5899|5898|435
1762247700000|2025-11-04 09:15:00|5898|5897|5902|5901|5904|5903|5896|5895|371
1762248000000|2025-11-04 09:20:00|5903|5900|5895|5893|5903|5900|5894|5893|1609
1762248300000|2025-11-04 09:25:00|5894|5894|5892|5891|5900|5898|5888|5886|1280
1762248600000|2025-11-04 09:30:00|5893|5890|5902|5900|5902|5901|5892|5890|841
1762248900000|2025-11-04 09:35:00|5901|5899|5905|5904|5905|5904|5896|5895|1501
1762249200000|2025-11-04 09:40:00|5906|5903|5899|5898|5909|5907|5899|5898|992
1762249500000|2025-11-04 09:45:00|5900|5899|5908|5906|5908|5906|5897|5896|1138
1762249800000|2025-11-04 09:50:00|5909|5907|5900|5899|5910|5909|5899|5897|694
1762250100000|2025-11-04 09:55:00|5897|5898|5878|5877|5897|5899|5878|5877|2551
1762250400000|2025-11-04 10:00:00|5876|5876|5873|5871|5878|5876|5873|5871|2331
1762250700000|2025-11-04 10:05:00|5872|5870|5871|5869|5877|5875|5869|5867|1855
1762251000000|2025-11-04 10:10:00|5870|5867|5878|5877|5878|5877|5866|5864|974
1762251300000|2025-11-04 10:15:00|5879|5878|5883|5882|5884|5882|5875|5874|720
1762251600000|2025-11-04 10:20:00|5885|5883|5891|5890|5891|5890|5884|5883|304
1762251900000|2025-11-04 10:25:00|5892|5891|5898|5897|5901|5900|5892|5891|536
1762252200000|2025-11-04 10:30:00|5899|5896|5909|5907|5909|5907|5899|5896|895
1762252500000|2025-11-04 10:35:00|5908|5908|5912|5911|5912|5911|5908|5907|760
1762252800000|2025-11-04 10:40:00|5911|5910|5912|5910|5915|5914|5909|5908|1365
1762253100000|2025-11-04 10:45:00|5911|5911|5915|5913|5916|5915|5910|5909|1044
1762253400000|2025-11-04 10:50:00|5914|5916|5917|5915|5923|5921|5914|5915|986
1762253700000|2025-11-04 10:55:00|5916|5916|5917|5915|5921|5919|5916|5915|593
1762254000000|2025-11-04 11:00:00|5918|5916|5925|5924|5927|5926|5918|5916|655
1762254300000|2025-11-04 11:05:00|5924|5923|5927|5926|5930|5928|5923|5922|557
1762254600000|2025-11-04 11:10:00|5928|5927|5928|5926|5930|5929|5927|5926|992
1762254900000|2025-11-04 11:15:00|5929|5927|5929|5927|5932|5930|5926|5925|1186
1762255200000|2025-11-04 11:20:00|5930|5928|5926|5924|5931|5930|5924|5923|510
1762255500000|2025-11-04 11:25:00|5925|5925|5930|5929|5930|5929|5925|5924|367
1762255800000|2025-11-04 11:30:00|5929|5928|5930|5928|5934|5933|5928|5927|840
1762256100000|2025-11-04 11:35:00|5929|5927|5933|5932|5934|5933|5929|5927|288
1762256400000|2025-11-04 11:40:00|5934|5933|5937|5935|5941|5940|5934|5933|1288
1762256700000|2025-11-04 11:45:00|5936|5934|5939|5938|5939|5938|5936|5934|415
1762257000000|2025-11-04 11:50:00|5938|5937|5934|5932|5939|5937|5934|5932|636
1762257300000|2025-11-04 11:55:00|5933|5933|5933|5931|5933|5933|5930|5929|585
1762257600000|2025-11-04 12:00:00|5932|5932|5929|5928|5934|5933|5926|5924|1104
1762257900000|2025-11-04 12:05:00|5928|5927|5930|5928|5932|5930|5926|5925|366
1762258200000|2025-11-04 12:10:00|5931|5929|5926|5925|5932|5930|5925|5924|385
1762258500000|2025-11-04 12:15:00|5927|5926|5929|5927|5931|5929|5927|5925|978
1762258800000|2025-11-04 12:20:00|5930|5928|5929|5927|5931|5930|5927|5925|765
1762259100000|2025-11-04 12:25:00|5930|5928|5938|5936|5938|5936|5930|5928|1040
1762259400000|2025-11-04 12:30:00|5939|5937|5940|5938|5940|5939|5936|5934|825
1762259700000|2025-11-04 12:35:00|5939|5937|5936|5935|5940|5939|5936|5935|799
1762260000000|2025-11-04 12:40:00|5937|5934|5934|5933|5939|5937|5933|5932|714
1762260300000|2025-11-04 12:45:00|5935|5934|5934|5933|5935|5934|5932|5931|422
1762260600000|2025-11-04 12:50:00|5933|5932|5937|5936|5937|5936|5933|5932|704
1762260900000|2025-11-04 12:55:00|5938|5937|5941|5940|5941|5940|5936|5935|445
1762261200000|2025-11-04 13:00:00|5940|5939|5949|5948|5949|5948|5940|5939|414
1762261500000|2025-11-04 13:05:00|5948|5947|5949|5948|5951|5949|5943|5942|402
1762261800000|2025-11-04 13:10:00|5950|5949|5949|5948|5950|5949|5945|5943|973
1762262100000|2025-11-04 13:15:00|5950|5947|5955|5954|5955|5954|5949|5947|1819
1762262400000|2025-11-04 13:20:00|5961|5960|5953|5952|5962|5961|5948|5947|2265
1762262700000|2025-11-04 13:25:00|5952|5951|5948|5946|5955|5953|5946|5944|1188
1762263000000|2025-11-04 13:30:00|5947|5947|5958|5956|5958|5957|5947|5947|1206
1762263300000|2025-11-04 13:35:00|5957|5958|5956|5954|5962|5961|5956|5954|811
1762263600000|2025-11-04 13:40:00|5955|5953|5960|5958|5960|5958|5954|5952|1928
1762263900000|2025-11-04 13:45:00|5959|5957|5958|5957|5961|5960|5955|5954|661
1762264200000|2025-11-04 13:50:00|5957|5955|5962|5961|5962|5961|5955|5954|1557
1762264500000|2025-11-04 13:55:00|5961|5960|5959|5958|5962|5960|5957|5955|902
1762264800000|2025-11-04 14:00:00|5960|5957|5954|5952|5960|5957|5950|5949|1036
1762265100000|2025-11-04 14:05:00|5953|5951|5960|5959|5961|5959|5953|5951|852
1762265400000|2025-11-04 14:10:00|5961|5960|5958|5956|5966|5964|5958|5956|2701
1762265700000|2025-11-04 14:15:00|5957|5955|5959|5958|5960|5958|5954|5953|1700
1762266000000|2025-11-04 14:20:00|5958|5957|5963|5962|5963|5962|5956|5954|1490
1762266300000|2025-11-04 14:25:00|5962|5961|5969|5968|5970|5968|5962|5960|1434
1762266600000|2025-11-04 14:30:00|5966|5965|5961|5960|5980|5979|5961|5960|7235
1762266900000|2025-11-04 14:35:00|5962|5959|5958|5957|5966|5964|5958|5957|3444
1762267200000|2025-11-04 14:40:00|5957|5956|5976|5975|5977|5976|5957|5955|3504
1762267500000|2025-11-04 14:45:00|5975|5974|5980|5979|5980|5979|5972|5971|3936
1762267800000|2025-11-04 14:50:00|5979|5978|5991|5990|5994|5993|5979|5978|5085
1762268100000|2025-11-04 14:55:00|5993|5992|5992|5991|5997|5995|5988|5986|3983
1762268400000|2025-11-04 15:00:00|5993|5990|5989|5987|5993|5992|5985|5984|4195
1762268700000|2025-11-04 15:05:00|5988|5988|5978|5977|5989|5988|5975|5974|3212
1762269000000|2025-11-04 15:10:00|5977|5976|5976|5974|5978|5977|5972|5970|1615
1762269300000|2025-11-04 15:15:00|5975|5975|5985|5984|5986|5985|5975|5973|2579
1762269600000|2025-11-04 15:20:00|5986|5985|5984|5983|5987|5986|5981|5980|1380
1762269900000|2025-11-04 15:25:00|5985|5984|5981|5979|5988|5987|5980|5979|2037
1762270200000|2025-11-04 15:30:00|5980|5978|5987|5986|5987|5986|5978|5977|2478
1762270500000|2025-11-04 15:35:00|5990|5989|5986|5984|5991|5990|5983|5982|2140
1762270800000|2025-11-04 15:40:00|5985|5985|5986|5985|5989|5988|5985|5984|2126
1762271100000|2025-11-04 15:45:00|5987|5986|5982|5981|5989|5987|5982|5981|2751
1762271400000|2025-11-04 15:50:00|5983|5982|5977|5976|5985|5984|5974|5973|1383
1762271700000|2025-11-04 15:55:00|5976|5975|5970|5969|5977|5976|5965|5964|3565
1762272000000|2025-11-04 16:00:00|5971|5968|5973|5972|5979|5978|5971|5968|1977
1762272300000|2025-11-04 16:05:00|5972|5971|5967|5966|5974|5973|5965|5964|2126
1762272600000|2025-11-04 16:10:00|5966|5965|5973|5971|5973|5971|5964|5963|2078
1762272900000|2025-11-04 16:15:00|5972|5970|5970|5969|5974|5973|5968|5966|2677
1762273200000|2025-11-04 16:20:00|5969|5968|5968|5967|5971|5970|5966|5965|1394
1762273500000|2025-11-04 16:25:00|5969|5966|5972|5970|5974|5973|5967|5966|2448
1762329600000|2025-11-05 08:00:00|5978|5946|5960|5958|5978|5969|5952|5946|3062
1762329900000|2025-11-05 08:05:00|5962|5959|5966|5964|5968|5967|5957|5955|2735
1762330200000|2025-11-05 08:10:00|5967|5963|5968|5967|5971|5969|5962|5960|900
1762330500000|2025-11-05 08:15:00|5967|5966|5958|5956|5974|5972|5957|5954|1493
1762330800000|2025-11-05 08:20:00|5956|5955|5965|5964|5965|5964|5951|5949|2539
1762331100000|2025-11-05 08:25:00|5966|5965|5969|5967|5971|5969|5964|5963|1297
1762331400000|2025-11-05 08:30:00|5968|5966|5969|5967|5972|5970|5963|5962|1486
1762331700000|2025-11-05 08:35:00|5968|5966|5980|5979|5980|5979|5965|5964|1713
1762332000000|2025-11-05 08:40:00|5981|5980|5985|5984|5986|5985|5976|5975|2519
1762332300000|2025-11-05 08:45:00|5986|5983|5988|5986|5990|5988|5981|5979|2336
1762332600000|2025-11-05 08:50:00|5990|5987|5988|5987|5990|5989|5985|5984|1474
1762332900000|2025-11-05 08:55:00|5985|5986|5974|5972|5985|5986|5973|5971|887
1762333200000|2025-11-05 09:00:00|5973|5973|5978|5976|5982|5981|5969|5968|3103
1762333500000|2025-11-05 09:05:00|5976|5977|5979|5978|5982|5981|5974|5972|1351
1762333800000|2025-11-05 09:10:00|5978|5977|5962|5960|5979|5978|5961|5960|769
1762334100000|2025-11-05 09:15:00|5961|5961|5953|5951|5963|5962|5953|5951|207
1762334400000|2025-11-05 09:20:00|5952|5952|5954|5953|5958|5957|5952|5952|1197
1762334700000|2025-11-05 09:25:00|5953|5952|5952|5951|5954|5953|5951|5950|1630
1762335000000|2025-11-05 09:30:00|5951|5950|5945|5944|5951|5950|5944|5943|1733
1762335300000|2025-11-05 09:35:00|5946|5942|5943|5942|5946|5944|5938|5937|1528
1762335600000|2025-11-05 09:40:00|5942|5941|5943|5941|5944|5943|5942|5941|1416
1762335900000|2025-11-05 09:45:00|5941|5940|5948|5946|5948|5946|5939|5938|1498
1762336200000|2025-11-05 09:50:00|5947|5947|5954|5953|5957|5955|5947|5947|600
1762336500000|2025-11-05 09:55:00|5955|5954|5954|5953|5955|5954|5953|5952|480
1762336800000|2025-11-05 10:00:00|5953|5952|5942|5941|5953|5952|5940|5939|1043
1762337100000|2025-11-05 10:05:00|5941|5939|5945|5944|5945|5944|5939|5938|999
1762337400000|2025-11-05 10:10:00|5943|5942|5942|5940|5943|5942|5939|5938|1259
1762337700000|2025-11-05 10:15:00|5941|5941|5941|5940|5943|5942|5938|5937|1993
1762338000000|2025-11-05 10:20:00|5940|5939|5940|5939|5941|5940|5936|5935|736
1762338300000|2025-11-05 10:25:00|5939|5938|5943|5942|5945|5944|5938|5937|574
1762338600000|2025-11-05 10:30:00|5942|5941|5949|5948|5949|5948|5942|5940|1212
1762338900000|2025-11-05 10:35:00|5950|5949|5947|5945|5951|5950|5947|5945|219
1762339200000|2025-11-05 10:40:00|5946|5943|5945|5944|5946|5945|5944|5943|827
1762339500000|2025-11-05 10:45:00|5944|5943|5946|5945|5946|5945|5938|5936|2088
1762339800000|2025-11-05 10:50:00|5945|5944|5942|5941|5945|5944|5942|5941|489
1762340100000|2025-11-05 10:55:00|5941|5940|5935|5934|5941|5940|5935|5934|337
1762340400000|2025-11-05 11:00:00|5934|5933|5939|5938|5944|5942|5933|5932|1072
1762340700000|2025-11-05 11:05:00|5938|5937|5937|5936|5940|5939|5935|5934|792
1762341000000|2025-11-05 11:10:00|5938|5937|5938|5937|5939|5938|5937|5936|935
1762341300000|2025-11-05 11:15:00|5937|5936|5944|5943|5947|5946|5937|5936|1114
1762341600000|2025-11-05 11:20:00|5943|5942|5949|5948|5949|5948|5943|5941|467
1762341900000|2025-11-05 11:25:00|5950|5949|5946|5944|5950|5949|5944|5942|949
1762342200000|2025-11-05 11:30:00|5947|5945|5946|5945|5950|5948|5945|5944|476
1762342500000|2025-11-05 11:35:00|5947|5946|5954|5953|5954|5953|5947|5946|273
1762342800000|2025-11-05 11:40:00|5955|5954|5956|5955|5957|5956|5955|5954|1523
1762343100000|2025-11-05 11:45:00|5957|5956|5955|5954|5961|5960|5955|5954|579
1762343400000|2025-11-05 11:50:00|5956|5955|5961|5960|5966|5964|5955|5954|2090
1762343700000|2025-11-05 11:55:00|5960|5959|5962|5961|5964|5963|5960|5959|757
1762344000000|2025-11-05 12:00:00|5961|5960|5965|5963|5967|5965|5960|5959|1949
1762344300000|2025-11-05 12:05:00|5964|5964|5971|5970|5971|5970|5964|5963|2740
1762344600000|2025-11-05 12:10:00|5970|5969|5972|5970|5972|5971|5966|5965|1007
1762344900000|2025-11-05 12:15:00|5973|5971|5975|5973|5975|5973|5970|5969|1694
1762345200000|2025-11-05 12:20:00|5976|5974|5979|5977|5979|5978|5974|5973|1107
1762345500000|2025-11-05 12:25:00|5978|5976|5985|5983|5985|5983|5977|5976|1648
1762345800000|2025-11-05 12:30:00|5984|5984|5991|5990|5991|5990|5980|5979|1741
1762346100000|2025-11-05 12:35:00|5992|5991|5996|5994|5996|5994|5988|5987|2094
1762346400000|2025-11-05 12:40:00|5997|5995|5997|5996|5997|5996|5994|5993|951
1762346700000|2025-11-05 12:45:00|5996|5995|5993|5992|5997|5996|5993|5992|1478
1762347000000|2025-11-05 12:50:00|5994|5991|5999|5998|5999|5998|5991|5989|657
1762347300000|2025-11-05 12:55:00|6000|5999|6004|6003|6005|6004|5999|5998|2037
1762347600000|2025-11-05 13:00:00|6005|6002|5996|5995|6005|6003|5994|5992|1508
1762347900000|2025-11-05 13:05:00|5997|5994|5992|5991|5997|5994|5991|5990|398
1762348200000|2025-11-05 13:10:00|5991|5990|5992|5990|5992|5991|5990|5989|895
1762348500000|2025-11-05 13:15:00|5995|5991|5996|5995|5997|5996|5993|5990|2653
1762348800000|2025-11-05 13:20:00|5995|5994|5994|5992|5996|5995|5992|5991|1936
1762349100000|2025-11-05 13:25:00|5995|5993|5999|5998|6000|5998|5995|5992|1451
1762349400000|2025-11-05 13:30:00|5998|5997|5995|5994|5998|5997|5994|5992|1504
1762349700000|2025-11-05 13:35:00|5994|5993|5998|5996|5998|5997|5993|5992|1549
1762350000000|2025-11-05 13:40:00|5997|5995|5999|5998|6003|6001|5996|5995|980
1762350300000|2025-11-05 13:45:00|6000|5999|6002|6001|6002|6001|5998|5997|900
1762350600000|2025-11-05 13:50:00|6001|6000|6005|6004|6005|6004|6000|5999|740
1762350900000|2025-11-05 13:55:00|6006|6003|5999|5998|6006|6004|5998|5997|846
1762351200000|2025-11-05 14:00:00|5998|5997|6001|6000|6001|6000|5995|5993|1115
1762351500000|2025-11-05 14:05:00|6000|5999|6009|6007|6010|6009|6000|5998|2007
1762351800000|2025-11-05 14:10:00|6008|6006|6002|6001|6009|6006|6002|6001|2257
1762352100000|2025-11-05 14:15:00|6003|6002|5998|5997|6004|6002|5998|5997|901
1762352400000|2025-11-05 14:20:00|5999|5998|6001|6000|6001|6000|5997|5996|1454
1762352700000|2025-11-05 14:25:00|6000|5999|6001|6000|6001|6000|5998|5997|1420
1762353000000|2025-11-05 14:30:00|5999|5998|5996|5995|6001|6000|5994|5992|3349
1762353300000|2025-11-05 14:35:00|5997|5996|6004|6003|6006|6005|5997|5996|3890
1762353600000|2025-11-05 14:40:00|6005|6004|5998|5997|6008|6007|5998|5997|1795
1762353900000|2025-11-05 14:45:00|5997|5996|6006|6005|6007|6006|5997|5996|1870
1762354200000|2025-11-05 14:50:00|6005|6004|6016|6015|6017|6016|6005|6004|3327
1762354500000|2025-11-05 14:55:00|6014|6013|6019|6018|6020|6019|6012|6011|1906
1762354800000|2025-11-05 15:00:00|6021|6017|6022|6021|6023|6021|6015|6014|1863
1762355100000|2025-11-05 15:05:00|6021|6020|6025|6024|6037|6035|6020|6019|3746
1762355400000|2025-11-05 15:10:00|6024|6023|6015|6013|6024|6023|6014|6013|2320
1762355700000|2025-11-05 15:15:00|6013|6014|6010|6009|6015|6014|6008|6007|2611
1762356000000|2025-11-05 15:20:00|6011|6010|6014|6013|6014|6013|6007|6005|3659
1762356300000|2025-11-05 15:25:00|6015|6012|6021|6020|6024|6023|6014|6012|1072
1762356600000|2025-11-05 15:30:00|6020|6019|6018|6017|6021|6020|6017|6015|2574
1762356900000|2025-11-05 15:35:00|6017|6016|6008|6007|6017|6016|6007|6006|1743
1762357200000|2025-11-05 15:40:00|6009|6008|6015|6014|6015|6014|6009|6008|2550
1762357500000|2025-11-05 15:45:00|6016|6015|6010|6009|6016|6015|6009|6007|1592
1762357800000|2025-11-05 15:50:00|6009|6008|5999|5998|6009|6008|5998|5996|1314
1762358100000|2025-11-05 15:55:00|5998|5997|5996|5994|5998|5997|5994|5993|2070
1762358400000|2025-11-05 16:00:00|5994|5993|5985|5984|5994|5993|5980|5978|2444
1762358700000|2025-11-05 16:05:00|5986|5985|5984|5983|5989|5988|5977|5976|1626
1762359000000|2025-11-05 16:10:00|5985|5984|5976|5975|5985|5984|5976|5975|1137
1762359300000|2025-11-05 16:15:00|5977|5976|5979|5978|5979|5978|5975|5974|1705
1762359600000|2025-11-05 16:20:00|5978|5977|5988|5987|5988|5987|5975|5974|2522
1762359900000|2025-11-05 16:25:00|5987|5986|5989|5987|5991|5990|5985|5984|3591
1762416000000|2025-11-06 08:00:00|6090|6085|6080|6077|6096|6093|6071|6067|15222
1762416300000|2025-11-06 08:05:00|6081|6078|6085|6084|6093|6092|6080|6076|4335
1762416600000|2025-11-06 08:10:00|6084|6083|6089|6087|6093|6090|6080|6078|3964
1762416900000|2025-11-06 08:15:00|6087|6086|6079|6077|6089|6087|6076|6075|2780
1762417200000|2025-11-06 08:20:00|6081|6078|6075|6074|6081|6079|6070|6069|2855
1762417500000|2025-11-06 08:25:00|6076|6072|6062|6061|6076|6073|6058|6056|1660
1762417800000|2025-11-06 08:30:00|6064|6063|6057|6056|6067|6066|6056|6054|3208
1762418100000|2025-11-06 08:35:00|6055|6054|6067|6065|6067|6065|6054|6053|1813
1762418400000|2025-11-06 08:40:00|6070|6069|6057|6056|6073|6072|6057|6055|1204
1762418700000|2025-11-06 08:45:00|6053|6055|6053|6052|6057|6056|6050|6049|2626
1762419000000|2025-11-06 08:50:00|6054|6053|6055|6053|6057|6056|6052|6051|820
1762419300000|2025-11-06 08:55:00|6056|6054|6059|6057|6063|6062|6056|6054|2206
1762419600000|2025-11-06 09:00:00|6058|6058|6060|6058|6062|6061|6058|6056|848
1762419900000|2025-11-06 09:05:00|6059|6059|6064|6063|6064|6063|6059|6058|344
1762420200000|2025-11-06 09:10:00|6063|6062|6062|6061|6068|6066|6060|6059|653
1762420500000|2025-11-06 09:15:00|6063|6062|6069|6068|6069|6068|6062|6061|472
1762420800000|2025-11-06 09:20:00|6068|6067|6068|6067|6070|6069|6067|6066|406
1762421100000|2025-11-06 09:25:00|6067|6066|6069|6068|6070|6069|6067|6066|372
1762421400000|2025-11-06 09:30:00|6068|6067|6069|6067|6071|6069|6068|6066|556
1762421700000|2025-11-06 09:35:00|6070|6068|6069|6067|6072|6070|6068|6067|278
1762422000000|2025-11-06 09:40:00|6068|6068|6060|6059|6069|6068|6060|6059|763
1762422300000|2025-11-06 09:45:00|6061|6060|6063|6061|6064|6063|6061|6060|762
1762422600000|2025-11-06 09:50:00|6064|6062|6067|6066|6068|6067|6064|6062|682
1762422900000|2025-11-06 09:55:00|6068|6067|6075|6073|6079|6078|6067|6067|875
1762423200000|2025-11-06 10:00:00|6074|6072|6087|6086|6089|6088|6073|6071|1282
1762423500000|2025-11-06 10:05:00|6086|6085|6094|6093|6098|6096|6083|6081|2030
1762423800000|2025-11-06 10:10:00|6093|6091|6097|6096|6098|6096|6092|6091|269
1762424100000|2025-11-06 10:15:00|6098|6097|6101|6100|6102|6101|6096|6095|856
1762424400000|2025-11-06 10:20:00|6100|6098|6097|6096|6100|6099|6096|6095|450
1762424700000|2025-11-06 10:25:00|6098|6095|6105|6104|6106|6105|6097|6095|1247
1762425000000|2025-11-06 10:30:00|6102|6101|6099|6097|6102|6101|6093|6091|1167
1762425300000|2025-11-06 10:35:00|6098|6096|6090|6089|6099|6097|6090|6089|836
1762425600000|2025-11-06 10:40:00|6091|6090|6091|6090|6093|6092|6085|6083|852
1762425900000|2025-11-06 10:45:00|6090|6089|6090|6089|6092|6091|6089|6088|785
1762426200000|2025-11-06 10:50:00|6091|6090|6088|6086|6093|6092|6087|6086|946
1762426500000|2025-11-06 10:55:00|6087|6087|6093|6092|6094|6092|6086|6085|1392
1762426800000|2025-11-06 11:00:00|6094|6093|6096|6095|6097|6096|6091|6090|1347
1762427100000|2025-11-06 11:05:00|6097|6096|6105|6104|6105|6104|6095|6094|1303
1762427400000|2025-11-06 11:10:00|6106|6105|6105|6103|6106|6105|6104|6102|808
1762427700000|2025-11-06 11:15:00|6106|6104|6119|6118|6119|6118|6105|6103|2171
1762428000000|2025-11-06 11:20:00|6118|6117|6106|6105|6120|6119|6106|6105|797
1762428300000|2025-11-06 11:25:00|6105|6104|6105|6104|6107|6105|6103|6102|675
1762428600000|2025-11-06 11:30:00|6106|6103|6104|6103|6106|6105|6104|6103|265
1762428900000|2025-11-06 11:35:00|6105|6104|6107|6106|6107|6106|6105|6103|491
1762429200000|2025-11-06 11:40:00|6106|6105|6109|6108|6115|6113|6106|6105|628
1762429500000|2025-11-06 11:45:00|6108|6107|6108|6107|6110|6109|6108|6107|353
1762429800000|2025-11-06 11:50:00|6109|6106|6105|6103|6109|6106|6104|6103|828
1762430100000|2025-11-06 11:55:00|6106|6104|6108|6106|6110|6108|6104|6102|1054
1762430400000|2025-11-06 12:00:00|6106|6104|6105|6104|6115|6113|6104|6103|2469
1762430700000|2025-11-06 12:05:00|6104|6103|6108|6106|6110|6108|6104|6103|978
1762431000000|2025-11-06 12:10:00|6109|6107|6105|6104|6109|6108|6105|6104|815
1762431300000|2025-11-06 12:15:00|6106|6105|6106|6105|6109|6108|6103|6102|1522
1762431600000|2025-11-06 12:20:00|6105|6104|6106|6105|6111|6110|6104|6103|1025
1762431900000|2025-11-06 12:25:00|6105|6104|6103|6102|6105|6104|6101|6100|506
1762432200000|2025-11-06 12:30:00|6102|6101|6102|6101|6107|6105|6102|6101|268
1762432500000|2025-11-06 12:35:00|6103|6102|6102|6101|6105|6103|6101|6100|464
1762432800000|2025-11-06 12:40:00|6103|6100|6104|6102|6104|6102|6101|6100|537
1762433100000|2025-11-06 12:45:00|6103|6103|6105|6104|6105|6104|6103|6102|1
1762433400000|2025-11-06 12:50:00|6106|6105|6108|6107|6110|6109|6106|6105|515
1762433700000|2025-11-06 12:55:00|6109|6108|6108|6107|6110|6109|6108|6107|371
1762434000000|2025-11-06 13:00:00|6107|6106|6109|6107|6109|6107|6107|6105|605
1762434300000|2025-11-06 13:05:00|6108|6108|6109|6108|6109|6108|6108|6107|207
1762434600000|2025-11-06 13:10:00|6108|6107|6109|6108|6112|6111|6108|6107|341
1762434900000|2025-11-06 13:15:00|6110|6107|6105|6103|6110|6107|6100|6099|1419
1762435200000|2025-11-06 13:20:00|6104|6102|6104|6102|6108|6106|6103|6102|627
1762435500000|2025-11-06 13:25:00|6105|6103|6105|6104|6106|6105|6104|6103|800
1762435800000|2025-11-06 13:30:00|6104|6103|6103|6101|6108|6106|6101|6100|1116
1762436100000|2025-11-06 13:35:00|6102|6102|6107|6105|6107|6105|6102|6101|1129
1762436400000|2025-11-06 13:40:00|6106|6106|6105|6104|6107|6106|6102|6100|1383
1762436700000|2025-11-06 13:45:00|6106|6105|6110|6108|6114|6113|6106|6104|1241
1762437000000|2025-11-06 13:50:00|6109|6109|6114|6112|6115|6114|6109|6109|373
1762437300000|2025-11-06 13:55:00|6113|6113|6112|6111|6115|6114|6112|6111|850
1762437600000|2025-11-06 14:00:00|6111|6110|6117|6116|6119|6118|6111|6110|1806
1762437900000|2025-11-06 14:05:00|6118|6115|6113|6112|6118|6116|6113|6112|1558
1762438200000|2025-11-06 14:10:00|6115|6114|6116|6114|6116|6114|6107|6106|2116
1762438500000|2025-11-06 14:15:00|6115|6113|6119|6118|6123|6122|6113|6112|999
1762438800000|2025-11-06 14:20:00|6120|6119|6115|6114|6120|6119|6115|6114|818
1762439100000|2025-11-06 14:25:00|6116|6113|6110|6109|6118|6117|6107|6106|1342
1762439400000|2025-11-06 14:30:00|6109|6108|6114|6113|6115|6114|6109|6108|2062
1762439700000|2025-11-06 14:35:00|6113|6112|6124|6123|6129|6127|6111|6110|5476
1762440000000|2025-11-06 14:40:00|6123|6122|6109|6108|6123|6122|6105|6104|7298
1762440300000|2025-11-06 14:45:00|6110|6110|6102|6101|6111|6110|6098|6097|6137
1762440600000|2025-11-06 14:50:00|6101|6100|6085|6084|6102|6101|6081|6080|3805
1762440900000|2025-11-06 14:55:00|6084|6083|6094|6093|6099|6097|6084|6083|6420
1762441200000|2025-11-06 15:00:00|6095|6092|6085|6084|6095|6094|6085|6083|3458
1762441500000|2025-11-06 15:05:00|6086|6083|6083|6082|6093|6091|6080|6079|4084
1762441800000|2025-11-06 15:10:00|6084|6083|6086|6085|6096|6095|6084|6083|2973
1762442100000|2025-11-06 15:15:00|6085|6084|6074|6073|6085|6084|6072|6070|5280
1762442400000|2025-11-06 15:20:00|6076|6075|6074|6073|6080|6079|6074|6073|2939
1762442700000|2025-11-06 15:25:00|6077|6076|6066|6064|6080|6079|6062|6061|2361
1762443000000|2025-11-06 15:30:00|6065|6065|6054|6053|6071|6069|6052|6051|3113
1762443300000|2025-11-06 15:35:00|6053|6052|6038|6037|6054|6053|6038|6037|3142
1762443600000|2025-11-06 15:40:00|6039|6035|6015|6014|6039|6035|6015|6013|3253
1762443900000|2025-11-06 15:45:00|6013|6012|6024|6023|6033|6032|6013|6012|6872
1762444200000|2025-11-06 15:50:00|6026|6022|6029|6028|6033|6032|6020|6018|4028
1762444500000|2025-11-06 15:55:00|6028|6027|6020|6018|6039|6037|6019|6018|4668
1762444800000|2025-11-06 16:00:00|6021|6019|6038|6036|6038|6036|6017|6016|3244
1762445100000|2025-11-06 16:05:00|6035|6034|6036|6035|6042|6040|6032|6031|3630
1762445400000|2025-11-06 16:10:00|6035|6034|6036|6034|6037|6035|6029|6028|2680
1762445700000|2025-11-06 16:15:00|6035|6035|6029|6027|6037|6036|6022|6020|3726
1762446000000|2025-11-06 16:20:00|6030|6028|6023|6021|6030|6028|6016|6015|5328
1762446300000|2025-11-06 16:25:00|6022|6022|6031|6030|6032|6030|6019|6018|3616
1762502400000|2025-11-07 08:00:00|6035|6032|6027|6024|6041|6037|6018|6014|982
1762502700000|2025-11-07 08:05:00|6026|6023|6030|6028|6037|6034|6016|6013|1815
1762503000000|2025-11-07 08:10:00|6029|6026|6030|6027|6032|6030|6022|6021|1923
1762503300000|2025-11-07 08:15:00|6032|6030|6027|6025|6035|6033|6023|6022|3661
1762503600000|2025-11-07 08:20:00|6026|6024|6027|6025|6031|6030|6018|6016|2985
1762503900000|2025-11-07 08:25:00|6028|6027|6020|6017|6034|6033|6019|6017|1548
1762504200000|2025-11-07 08:30:00|6019|6018|6000|5999|6021|6019|5999|5997|2128
1762504500000|2025-11-07 08:35:00|5999|5998|6013|6012|6014|6012|5998|5997|947
1762504800000|2025-11-07 08:40:00|6014|6013|6018|6016|6024|6023|6014|6012|916
1762505100000|2025-11-07 08:45:00|6020|6018|6034|6032|6037|6034|6019|6017|945
1762505400000|2025-11-07 08:50:00|6033|6031|6038|6036|6038|6037|6033|6031|1330
1762505700000|2025-11-07 08:55:00|6037|6035|6041|6039|6044|6042|6035|6034|1187
1762506000000|2025-11-07 09:00:00|6040|6038|6016|6014|6040|6038|6015|6013|567
1762506300000|2025-11-07 09:05:00|6017|6015|6013|6011|6019|6017|6012|6010|929
1762506600000|2025-11-07 09:10:00|6014|6012|6018|6016|6022|6020|6014|6012|714
1762506900000|2025-11-07 09:15:00|6017|6015|6012|6010|6018|6016|6008|6007|1322
1762507200000|2025-11-07 09:20:00|6010|6008|6004|6003|6011|6008|5999|5997|1367
1762507500000|2025-11-07 09:25:00|6003|6002|5992|5991|6003|6002|5991|5990|1372
1762507800000|2025-11-07 09:30:00|5993|5992|5996|5994|6001|5998|5991|5990|694
1762508100000|2025-11-07 09:35:00|5995|5993|5993|5991|5996|5993|5990|5989|501
1762508400000|2025-11-07 09:40:00|5992|5990|5978|5977|5992|5990|5977|5975|836
1762508700000|2025-11-07 09:45:00|5980|5978|5977|5976|5982|5981|5972|5971|1509
1762509000000|2025-11-07 09:50:00|5979|5977|5974|5972|5980|5979|5973|5972|694
1762509300000|2025-11-07 09:55:00|5975|5973|5985|5984|5986|5984|5975|5972|393
1762509600000|2025-11-07 10:00:00|5984|5983|5993|5991|5993|5991|5981|5980|2800
1762509900000|2025-11-07 10:05:00|5991|5990|5989|5988|5993|5991|5989|5988|928
1762510200000|2025-11-07 10:10:00|5988|5987|5983|5981|5988|5987|5982|5981|555
1762510500000|2025-11-07 10:15:00|5981|5980|5985|5983|5988|5986|5981|5979|1592
1762510800000|2025-11-07 10:20:00|5986|5984|5982|5980|5992|5990|5981|5980|1653
1762511100000|2025-11-07 10:25:00|5985|5981|5988|5987|5992|5990|5983|5980|1757
1762511400000|2025-11-07 10:30:00|5989|5986|5990|5989|5991|5989|5987|5986|946
1762511700000|2025-11-07 10:35:00|5991|5990|5990|5988|5994|5993|5989|5988|844
1762512000000|2025-11-07 10:40:00|5989|5987|5986|5985|5990|5989|5986|5985|844
1762512300000|2025-11-07 10:45:00|5985|5984|5981|5979|5985|5984|5980|5979|912
1762512600000|2025-11-07 10:50:00|5980|5978|5980|5978|5982|5981|5977|5975|1802
1762512900000|2025-11-07 10:55:00|5979|5977|5978|5977|5979|5978|5973|5972|2648
1762513200000|2025-11-07 11:00:00|5979|5976|5965|5964|5979|5976|5965|5964|1940
1762513500000|2025-11-07 11:05:00|5966|5963|5955|5954|5966|5963|5955|5954|879
1762513800000|2025-11-07 11:10:00|5954|5953|5940|5938|5958|5957|5940|5938|1367
1762514100000|2025-11-07 11:15:00|5939|5937|5939|5937|5942|5941|5931|5929|5714
1762514400000|2025-11-07 11:20:00|5938|5936|5935|5934|5943|5942|5933|5932|1608
1762514700000|2025-11-07 11:25:00|5934|5933|5933|5931|5936|5934|5929|5928|2247
1762515000000|2025-11-07 11:30:00|5932|5930|5926|5924|5932|5931|5925|5923|704
1762515300000|2025-11-07 11:35:00|5927|5925|5928|5926|5932|5931|5925|5923|987
1762515600000|2025-11-07 11:40:00|5929|5927|5934|5933|5936|5935|5928|5927|435
1762515900000|2025-11-07 11:45:00|5935|5932|5937|5935|5939|5938|5934|5932|299
1762516200000|2025-11-07 11:50:00|5938|5936|5946|5944|5949|5947|5937|5935|1006
1762516500000|2025-11-07 11:55:00|5947|5945|5953|5951|5954|5953|5946|5944|1311
1762516800000|2025-11-07 12:00:00|5954|5952|5941|5939|5955|5954|5940|5938|3103
1762517100000|2025-11-07 12:05:00|5942|5940|5937|5935|5943|5942|5937|5935|753
1762517400000|2025-11-07 12:10:00|5938|5936|5934|5933|5939|5937|5933|5932|1043
1762517700000|2025-11-07 12:15:00|5936|5935|5937|5935|5944|5942|5936|5935|292
1762518000000|2025-11-07 12:20:00|5938|5936|5943|5942|5945|5944|5936|5935|697
1762518300000|2025-11-07 12:25:00|5944|5943|5936|5935|5945|5943|5935|5933|616
1762518600000|2025-11-07 12:30:00|5935|5934|5935|5934|5938|5937|5933|5932|478
1762518900000|2025-11-07 12:35:00|5934|5933|5929|5927|5935|5933|5926|5924|443
1762519200000|2025-11-07 12:40:00|5928|5926|5917|5916|5929|5928|5915|5913|1493
1762519500000|2025-11-07 12:45:00|5916|5915|5907|5906|5916|5915|5907|5906|616
1762519800000|2025-11-07 12:50:00|5906|5905|5906|5904|5909|5907|5902|5900|1116
1762520100000|2025-11-07 12:55:00|5905|5905|5910|5909|5910|5909|5903|5902|1293
1762520400000|2025-11-07 13:00:00|5909|5908|5902|5901|5910|5909|5896|5895|1836
1762520700000|2025-11-07 13:05:00|5903|5902|5908|5906|5912|5911|5903|5902|1789
1762521000000|2025-11-07 13:10:00|5907|5905|5909|5907|5909|5907|5902|5900|707
1762521300000|2025-11-07 13:15:00|5910|5908|5907|5906|5912|5910|5907|5905|726
1762521600000|2025-11-07 13:20:00|5908|5907|5909|5907|5918|5916|5907|5906|1009
1762521900000|2025-11-07 13:25:00|5908|5908|5907|5906|5913|5912|5906|5904|731
1762522200000|2025-11-07 13:30:00|5909|5907|5916|5914|5916|5914|5909|5907|725
1762522500000|2025-11-07 13:35:00|5915|5913|5908|5906|5916|5913|5906|5905|510
1762522800000|2025-11-07 13:40:00|5907|5907|5898|5897|5908|5907|5896|5895|690
1762523100000|2025-11-07 13:45:00|5899|5898|5914|5913|5914|5913|5899|5898|1127
1762523400000|2025-11-07 13:50:00|5915|5912|5919|5917|5919|5917|5914|5912|513
1762523700000|2025-11-07 13:55:00|5918|5918|5918|5916|5919|5918|5911|5910|1755
1762524000000|2025-11-07 14:00:00|5921|5919|5917|5916|5921|5920|5917|5916|307
1762524300000|2025-11-07 14:05:00|5916|5915|5916|5914|5916|5915|5913|5912|611
1762524600000|2025-11-07 14:10:00|5915|5915|5919|5917|5924|5923|5915|5915|1320
1762524900000|2025-11-07 14:15:00|5918|5916|5916|5914|5918|5917|5915|5914|432
1762525200000|2025-11-07 14:20:00|5915|5915|5923|5922|5925|5924|5915|5915|844
1762525500000|2025-11-07 14:25:00|5924|5923|5924|5922|5933|5932|5921|5920|2499
1762525800000|2025-11-07 14:30:00|5926|5924|5909|5908|5929|5928|5907|5906|4877
1762526100000|2025-11-07 14:35:00|5910|5909|5879|5878|5913|5911|5875|5873|3445
1762526400000|2025-11-07 14:40:00|5880|5879|5894|5892|5901|5900|5879|5877|4385
1762526700000|2025-11-07 14:45:00|5896|5893|5881|5880|5901|5899|5878|5877|3498
1762527000000|2025-11-07 14:50:00|5880|5879|5911|5910|5919|5917|5880|5879|8845
1762527300000|2025-11-07 14:55:00|5912|5911|5908|5906|5920|5919|5905|5903|3508
1762527600000|2025-11-07 15:00:00|5915|5912|5893|5892|5916|5913|5893|5892|3784
1762527900000|2025-11-07 15:05:00|5894|5893|5901|5899|5901|5899|5886|5884|3741
1762528200000|2025-11-07 15:10:00|5898|5896|5900|5899|5908|5906|5896|5894|4013
1762528500000|2025-11-07 15:15:00|5901|5898|5897|5896|5906|5905|5893|5892|2483
1762528800000|2025-11-07 15:20:00|5898|5897|5886|5885|5899|5897|5885|5883|2570
1762529100000|2025-11-07 15:25:00|5887|5886|5901|5899|5903|5901|5886|5885|1985
1762529400000|2025-11-07 15:30:00|5900|5898|5889|5888|5901|5899|5889|5887|2923
1762529700000|2025-11-07 15:35:00|5891|5890|5891|5890|5899|5897|5889|5888|3782
1762530000000|2025-11-07 15:40:00|5894|5892|5886|5884|5897|5895|5884|5882|2884
1762530300000|2025-11-07 15:45:00|5887|5885|5891|5889|5891|5890|5884|5883|1433
1762530600000|2025-11-07 15:50:00|5890|5890|5899|5898|5902|5900|5890|5890|2121
1762530900000|2025-11-07 15:55:00|5897|5896|5896|5894|5899|5898|5891|5890|2980
1762531200000|2025-11-07 16:00:00|5897|5895|5903|5901|5906|5905|5896|5895|4556
1762531500000|2025-11-07 16:05:00|5905|5903|5887|5886|5907|5906|5886|5885|2718
1762531800000|2025-11-07 16:10:00|5888|5887|5891|5890|5897|5896|5888|5887|3257
1762532100000|2025-11-07 16:15:00|5889|5888|5896|5895|5898|5897|5889|5888|3499
1762532400000|2025-11-07 16:20:00|5897|5893|5899|5898|5907|5906|5895|5893|3828
1762532700000|2025-11-07 16:25:00|5898|5897|5892|5890|5898|5897|5889|5888|4212
1762761600000|2025-11-10 08:00:00|6115|6105|6129|6125|6143|6139|6095|6092|12603
1762761900000|2025-11-10 08:05:00|6126|6123|6133|6131|6152|6150|6121|6118|3813
1762762200000|2025-11-10 08:10:00|6134|6130|6115|6113|6136|6135|6115|6113|6717
1762762500000|2025-11-10 08:15:00|6114|6112|6114|6112|6129|6127|6113|6111|3826
1762762800000|2025-11-10 08:20:00|6113|6111|6128|6127|6129|6128|6111|6109|3836
1762763100000|2025-11-10 08:25:00|6129|6128|6124|6122|6130|6129|6122|6121|2890
1762763400000|2025-11-10 08:30:00|6122|6120|6156|6155|6156|6155|6118|6117|4675
1762763700000|2025-11-10 08:35:00|6159|6156|6155|6153|6168|6166|6154|6153|4130
1762764000000|2025-11-10 08:40:00|6154|6154|6169|6167|6170|6168|6154|6154|3619
1762764300000|2025-11-10 08:45:00|6168|6168|6177|6175|6177|6176|6168|6168|2329
1762764600000|2025-11-10 08:50:00|6179|6176|6181|6180|6183|6182|6177|6176|1339
1762764900000|2025-11-10 08:55:00|6182|6179|6182|6180|6186|6185|6179|6178|3044
1762765200000|2025-11-10 09:00:00|6180|6179|6171|6169|6182|6181|6161|6160|5107
1762765500000|2025-11-10 09:05:00|6170|6170|6166|6164|6174|6172|6164|6162|1256
1762765800000|2025-11-10 09:10:00|6165|6165|6168|6167|6169|6167|6159|6157|2466
1762766100000|2025-11-10 09:15:00|6167|6166|6178|6177|6180|6179|6164|6163|2574
1762766400000|2025-11-10 09:20:00|6179|6178|6176|6175|6180|6179|6175|6173|990
1762766700000|2025-11-10 09:25:00|6177|6177|6175|6174|6179|6178|6174|6172|1295
1762767000000|2025-11-10 09:30:00|6173|6172|6169|6168|6173|6172|6167|6166|1224
1762767300000|2025-11-10 09:35:00|6170|6169|6167|6166|6173|6172|6166|6165|1313
1762767600000|2025-11-10 09:40:00|6168|6167|6167|6165|6172|6171|6166|6165|1314
1762767900000|2025-11-10 09:45:00|6168|6166|6176|6175|6177|6176|6167|6165|1367
1762768200000|2025-11-10 09:50:00|6177|6176|6175|6173|6181|6179|6171|6169|1683
1762768500000|2025-11-10 09:55:00|6176|6174|6190|6188|6190|6189|6176|6174|2400
1762768800000|2025-11-10 10:00:00|6189|6187|6188|6187|6190|6189|6185|6184|1904
1762769100000|2025-11-10 10:05:00|6189|6188|6188|6187|6190|6189|6186|6184|2717
1762769400000|2025-11-10 10:10:00|6190|6189|6191|6189|6195|6194|6189|6188|2086
1762769700000|2025-11-10 10:15:00|6190|6190|6191|6189|6195|6194|6188|6186|2080
1762770000000|2025-11-10 10:20:00|6190|6188|6191|6190|6195|6194|6190|6188|1685
1762770300000|2025-11-10 10:25:00|6190|6189|6189|6188|6191|6190|6187|6186|1413
1762770600000|2025-11-10 10:30:00|6190|6189|6194|6193|6198|6196|6190|6189|1938
1762770900000|2025-11-10 10:35:00|6195|6194|6191|6190|6196|6194|6189|6188|1123
1762771200000|2025-11-10 10:40:00|6192|6191|6192|6191|6195|6193|6190|6189|1100
1762771500000|2025-11-10 10:45:00|6193|6189|6189|6188|6193|6192|6189|6188|1364
1762771800000|2025-11-10 10:50:00|6190|6189|6191|6190|6193|6192|6189|6188|1170
1762772100000|2025-11-10 10:55:00|6190|6189|6192|6190|6192|6191|6189|6188|622
1762772400000|2025-11-10 11:00:00|6191|6191|6187|6186|6192|6191|6185|6184|1518
1762772700000|2025-11-10 11:05:00|6188|6187|6176|6175|6188|6187|6176|6174|2484
1762773000000|2025-11-10 11:10:00|6177|6174|6173|6172|6177|6175|6173|6172|541
1762773300000|2025-11-10 11:15:00|6174|6173|6170|6168|6175|6174|6169|6168|778
1762773600000|2025-11-10 11:20:00|6169|6169|6176|6175|6179|6178|6169|6168|2060
1762773900000|2025-11-10 11:25:00|6175|6174|6179|6177|6179|6177|6175|6173|1117
1762774200000|2025-11-10 11:30:00|6178|6176|6176|6174|6180|6179|6175|6174|688
1762774500000|2025-11-10 11:35:00|6175|6173|6179|6177|6180|6179|6174|6173|431
1762774800000|2025-11-10 11:40:00|6180|6179|6184|6183|6184|6183|6180|6178|1776
1762775100000|2025-11-10 11:45:00|6183|6182|6183|6182|6185|6183|6180|6179|1295
1762775400000|2025-11-10 11:50:00|6184|6183|6185|6183|6185|6184|6182|6181|1003
1762775700000|2025-11-10 11:55:00|6184|6184|6188|6187|6194|6193|6184|6183|1147
1762776000000|2025-11-10 12:00:00|6186|6185|6182|6181|6190|6189|6182|6181|2759
1762776300000|2025-11-10 12:05:00|6183|6182|6184|6182|6184|6182|6178|6177|2748
1762776600000|2025-11-10 12:10:00|6183|6183|6179|6178|6183|6183|6179|6178|1088
1762776900000|2025-11-10 12:15:00|6180|6179|6179|6177|6185|6183|6178|6177|831
1762777200000|2025-11-10 12:20:00|6178|6178|6176|6175|6179|6178|6175|6174|177
1762777500000|2025-11-10 12:25:00|6178|6176|6174|6172|6178|6177|6173|6172|456
1762777800000|2025-11-10 12:30:00|6173|6173|6168|6166|6175|6173|6167|6166|1138
1762778100000|2025-11-10 12:35:00|6167|6167|6169|6167|6172|6170|6166|6165|858
1762778400000|2025-11-10 12:40:00|6168|6168|6170|6168|6170|6168|6166|6165|1154
1762778700000|2025-11-10 12:45:00|6169|6167|6167|6165|6171|6170|6166|6165|1123
1762779000000|2025-11-10 12:50:00|6168|6166|6170|6169|6170|6169|6167|6166|416
1762779300000|2025-11-10 12:55:00|6171|6170|6171|6170|6176|6174|6171|6170|1339
1762779600000|2025-11-10 13:00:00|6172|6171|6174|6173|6176|6174|6171|6170|687
1762779900000|2025-11-10 13:05:00|6175|6174|6175|6173|6177|6175|6174|6173|873
1762780200000|2025-11-10 13:10:00|6174|6171|6172|6171|6174|6172|6171|6169|473
1762780500000|2025-11-10 13:15:00|6173|6172|6177|6176|6178|6177|6172|6171|661
1762780800000|2025-11-10 13:20:00|6178|6177|6179|6177|6181|6180|6177|6176|1303
1762781100000|2025-11-10 13:25:00|6178|6176|6182|6181|6182|6181|6175|6174|1119
1762781400000|2025-11-10 13:30:00|6181|6180|6176|6175|6182|6181|6176|6175|846
1762781700000|2025-11-10 13:35:00|6175|6174|6174|6173|6175|6174|6170|6169|1431
1762782000000|2025-11-10 13:40:00|6173|6172|6170|6169|6174|6173|6170|6169|931
1762782300000|2025-11-10 13:45:00|6169|6168|6170|6169|6171|6169|6168|6167|905
1762782600000|2025-11-10 13:50:00|6171|6170|6172|6170|6174|6172|6171|6169|1232
1762782900000|2025-11-10 13:55:00|6171|6169|6174|6173|6175|6174|6169|6168|776
1762783200000|2025-11-10 14:00:00|6173|6172|6167|6166|6174|6173|6164|6163|2071
1762783500000|2025-11-10 14:05:00|6168|6167|6175|6174|6175|6174|6168|6166|1914
1762783800000|2025-11-10 14:10:00|6176|6175|6169|6167|6178|6176|6168|6167|924
1762784100000|2025-11-10 14:15:00|6168|6168|6171|6170|6172|6171|6168|6167|1744
1762784400000|2025-11-10 14:20:00|6172|6171|6176|6175|6176|6175|6172|6171|762
1762784700000|2025-11-10 14:25:00|6179|6177|6176|6175|6185|6183|6175|6174|2207
1762785000000|2025-11-10 14:30:00|6177|6176|6188|6187|6193|6192|6176|6174|5499
1762785300000|2025-11-10 14:35:00|6187|6186|6182|6181|6188|6186|6181|6180|2627
1762785600000|2025-11-10 14:40:00|6183|6182|6184|6182|6192|6191|6183|6182|2464
1762785900000|2025-11-10 14:45:00|6185|6183|6172|6171|6191|6190|6172|6171|2448
1762786200000|2025-11-10 14:50:00|6171|6170|6167|6166|6171|6170|6153|6152|2468
1762786500000|2025-11-10 14:55:00|6166|6165|6168|6167|6171|6170|6164|6163|4800
1762786800000|2025-11-10 15:00:00|6172|6171|6177|6175|6177|6175|6167|6165|2347
1762787100000|2025-11-10 15:05:00|6176|6176|6174|6173|6184|6183|6173|6172|2694
1762787400000|2025-11-10 15:10:00|6175|6174|6182|6181|6183|6182|6169|6168|1455
1762787700000|2025-11-10 15:15:00|6183|6182|6175|6174|6184|6183|6174|6173|2192
1762788000000|2025-11-10 15:20:00|6173|6172|6188|6186|6188|6186|6172|6171|2986
1762788300000|2025-11-10 15:25:00|6187|6187|6192|6191|6193|6192|6185|6184|5138
1762788600000|2025-11-10 15:30:00|6194|6192|6199|6198|6206|6205|6194|6192|3161
1762788900000|2025-11-10 15:35:00|6200|6199|6188|6187|6200|6199|6188|6186|1832
1762789200000|2025-11-10 15:40:00|6187|6186|6182|6181|6188|6187|6178|6176|3250
1762789500000|2025-11-10 15:45:00|6183|6182|6188|6186|6188|6186|6178|6177|1825
1762789800000|2025-11-10 15:50:00|6187|6187|6177|6175|6188|6187|6172|6171|2950
1762790100000|2025-11-10 15:55:00|6176|6174|6176|6174|6182|6181|6175|6174|2059
1762790400000|2025-11-10 16:00:00|6175|6175|6179|6178|6180|6179|6171|6170|3533
1762790700000|2025-11-10 16:05:00|6178|6177|6183|6182|6188|6187|6172|6171|5001
1762791000000|2025-11-10 16:10:00|6184|6181|6177|6176|6191|6190|6177|6176|4088
1762791300000|2025-11-10 16:15:00|6176|6175|6183|6182|6184|6183|6176|6175|5031
1762791600000|2025-11-10 16:20:00|6181|6180|6175|6174|6185|6184|6174|6173|4558
1762791900000|2025-11-10 16:25:00|6176|6175|6176|6174|6182|6181|6174|6172|4955
1762848000000|2025-11-11 08:00:00|6151|6136|6112|6109|6151|6136|6106|6103|2179
1762848300000|2025-11-11 08:05:00|6111|6108|6123|6121|6123|6121|6103|6100|2758
1762848600000|2025-11-11 08:10:00|6122|6120|6131|6129|6135|6134|6121|6120|3875
1762848900000|2025-11-11 08:15:00|6135|6133|6142|6141|6149|6147|6135|6133|3645
1762849200000|2025-11-11 08:20:00|6143|6142|6133|6132|6149|6148|6133|6132|2958
1762849500000|2025-11-11 08:25:00|6134|6130|6135|6134|6142|6141|6132|6130|2534
1762849800000|2025-11-11 08:30:00|6136|6135|6143|6141|6144|6142|6134|6132|1226
1762850100000|2025-11-11 08:35:00|6146|6142|6136|6135|6147|6145|6136|6135|1428
1762850400000|2025-11-11 08:40:00|6135|6133|6131|6129|6135|6134|6126|6125|1642
1762850700000|2025-11-11 08:45:00|6129|6128|6129|6127|6132|6130|6126|6125|968
1762851000000|2025-11-11 08:50:00|6128|6128|6121|6120|6129|6128|6116|6115|1628
1762851300000|2025-11-11 08:55:00|6120|6119|6122|6120|6122|6121|6119|6117|1037
1762851600000|2025-11-11 09:00:00|6121|6119|6127|6125|6130|6129|6119|6118|3213
1762851900000|2025-11-11 09:05:00|6126|6126|6126|6124|6127|6126|6121|6119|747
1762852200000|2025-11-11 09:10:00|6125|6125|6119|6117|6125|6125|6113|6112|1212
1762852500000|2025-11-11 09:15:00|6120|6118|6109|6108|6121|6119|6109|6108|2970
1762852800000|2025-11-11 09:20:00|6111|6107|6122|6120|6125|6123|6111|6107|1970
1762853100000|2025-11-11 09:25:00|6120|6119|6124|6123|6130|6128|6118|6117|3183
1762853400000|2025-11-11 09:30:00|6125|6124|6116|6115|6129|6128|6116|6115|2525
1762853700000|2025-11-11 09:35:00|6115|6113|6109|6108|6115|6114|6107|6106|2366
1762854000000|2025-11-11 09:40:00|6107|6106|6118|6116|6119|6117|6107|6106|1545
1762854300000|2025-11-11 09:45:00|6117|6117|6124|6122|6125|6124|6116|6115|1132
1762854600000|2025-11-11 09:50:00|6125|6123|6121|6120|6125|6124|6119|6118|520
1762854900000|2025-11-11 09:55:00|6120|6119|6125|6123|6125|6124|6120|6119|306
1762855200000|2025-11-11 10:00:00|6124|6122|6117|6115|6125|6123|6115|6114|1106
1762855500000|2025-11-11 10:05:00|6118|6116|6116|6115|6120|6118|6116|6115|229
1762855800000|2025-11-11 10:10:00|6115|6114|6109|6107|6115|6114|6108|6107|286
1762856100000|2025-11-11 10:15:00|6108|6106|6098|6097|6109|6106|6098|6097|1092
1762856400000|2025-11-11 10:20:00|6100|6099|6099|6097|6105|6103|6098|6097|935
1762856700000|2025-11-11 10:25:00|6100|6098|6102|6100|6103|6102|6099|6098|624
1762857000000|2025-11-11 10:30:00|6101|6098|6097|6095|6102|6101|6096|6094|535
1762857300000|2025-11-11 10:35:00|6096|6097|6096|6095|6100|6099|6096|6095|53
1762857600000|2025-11-11 10:40:00|6095|6094|6091|6089|6095|6094|6090|6089|215
1762857900000|2025-11-11 10:45:00|6090|6090|6094|6093|6094|6093|6090|6089|497
1762858200000|2025-11-11 10:50:00|6095|6094|6097|6096|6097|6096|6095|6094|345
1762858500000|2025-11-11 10:55:00|6096|6095|6091|6090|6097|6095|6090|6089|703
1762858800000|2025-11-11 11:00:00|6089|6088|6091|6090|6092|6091|6088|6087|126
1762859100000|2025-11-11 11:05:00|6092|6091|6093|6092|6093|6092|6091|6090|495
1762859400000|2025-11-11 11:10:00|6094|6093|6091|6090|6096|6095|6091|6090|774
1762859700000|2025-11-11 11:15:00|6090|6088|6090|6089|6092|6090|6089|6088|136
1762860000000|2025-11-11 11:20:00|6089|6087|6088|6086|6090|6089|6086|6085|409
1762860300000|2025-11-11 11:25:00|6087|6087|6087|6086|6090|6088|6087|6086|431
1762860600000|2025-11-11 11:30:00|6086|6085|6093|6092|6094|6092|6086|6085|1095
1762860900000|2025-11-11 11:35:00|6094|6093|6094|6092|6094|6093|6090|6089|1209
1762861200000|2025-11-11 11:40:00|6093|6091|6094|6092|6094|6092|6090|6089|1256
1762861500000|2025-11-11 11:45:00|6095|6093|6094|6093|6095|6094|6092|6091|421
1762861800000|2025-11-11 11:50:00|6095|6092|6093|6092|6096|6094|6090|6089|846
1762862100000|2025-11-11 11:55:00|6094|6093|6095|6094|6095|6094|6091|6090|1142
1762862400000|2025-11-11 12:00:00|6096|6095|6095|6093|6096|6095|6093|6091|399
1762862700000|2025-11-11 12:05:00|6094|6094|6097|6096|6099|6097|6093|6092|405
1762863000000|2025-11-11 12:10:00|6098|6097|6098|6096|6099|6098|6097|6096|283
1762863300000|2025-11-11 12:15:00|6097|6097|6101|6099|6101|6099|6097|6096|788
1762863600000|2025-11-11 12:20:00|6099|6097|6096|6094|6100|6099|6096|6094|839
1762863900000|2025-11-11 12:25:00|6095|6095|6099|6098|6100|6099|6095|6094|657
1762864200000|2025-11-11 12:30:00|6100|6099|6107|6106|6109|6108|6098|6097|1267
1762864500000|2025-11-11 12:35:00|6105|6104|6094|6092|6105|6104|6093|6092|607
1762864800000|2025-11-11 12:40:00|6095|6093|6097|6096|6097|6096|6095|6093|246
1762865100000|2025-11-11 12:45:00|6098|6095|6092|6090|6098|6097|6091|6090|486
1762865400000|2025-11-11 12:50:00|6094|6091|6095|6094|6095|6094|6093|6091|198
1762865700000|2025-11-11 12:55:00|6096|6095|6095|6094|6096|6095|6093|6092|387
1762866000000|2025-11-11 13:00:00|6094|6093|6092|6091|6096|6095|6092|6091|413
1762866300000|2025-11-11 13:05:00|6091|6090|6091|6090|6094|6093|6089|6087|594
1762866600000|2025-11-11 13:10:00|6092|6091|6093|6091|6093|6092|6091|6090|378
1762866900000|2025-11-11 13:15:00|6092|6092|6092|6091|6093|6092|6092|6090|457
1762867200000|2025-11-11 13:20:00|6091|6090|6087|6086|6092|6090|6085|6083|562
1762867500000|2025-11-11 13:25:00|6086|6085|6083|6082|6086|6085|6082|6081|1873
1762867800000|2025-11-11 13:30:00|6084|6083|6078|6077|6086|6085|6077|6076|759
1762868100000|2025-11-11 13:35:00|6079|6078|6084|6082|6084|6083|6077|6076|443
1762868400000|2025-11-11 13:40:00|6086|6085|6084|6083|6086|6085|6082|6081|1068
1762868700000|2025-11-11 13:45:00|6085|6084|6084|6083|6085|6084|6081|6080|363
1762869000000|2025-11-11 13:50:00|6085|6082|6087|6085|6087|6086|6085|6082|381
1762869300000|2025-11-11 13:55:00|6086|6084|6082|6081|6087|6084|6082|6081|271
1762869600000|2025-11-11 14:00:00|6081|6080|6081|6080|6081|6080|6078|6076|30
1762869900000|2025-11-11 14:05:00|6080|6079|6087|6086|6087|6086|6080|6079|350
1762870200000|2025-11-11 14:10:00|6086|6085|6096|6095|6096|6095|6086|6085|436
1762870500000|2025-11-11 14:15:00|6097|6094|6095|6094|6099|6098|6094|6093|482
1762870800000|2025-11-11 14:20:00|6094|6093|6092|6091|6094|6093|6090|6089|349
1762871100000|2025-11-11 14:25:00|6091|6090|6096|6095|6096|6095|6088|6087|1797
1762871400000|2025-11-11 14:30:00|6097|6096|6103|6102|6110|6109|6096|6094|3096
1762871700000|2025-11-11 14:35:00|6104|6103|6105|6103|6111|6110|6101|6100|3271
1762872000000|2025-11-11 14:40:00|6106|6105|6102|6101|6106|6105|6096|6095|2601
1762872300000|2025-11-11 14:45:00|6103|6103|6099|6098|6109|6107|6098|6097|4991
1762872600000|2025-11-11 14:50:00|6100|6097|6101|6099|6102|6101|6095|6094|1974
1762872900000|2025-11-11 14:55:00|6100|6098|6107|6105|6109|6108|6097|6096|2332
1762873200000|2025-11-11 15:00:00|6108|6106|6104|6103|6109|6108|6104|6103|1754
1762873500000|2025-11-11 15:05:00|6105|6104|6108|6107|6109|6108|6099|6098|1974
1762873800000|2025-11-11 15:10:00|6109|6108|6114|6113|6114|6113|6108|6107|1772
1762874100000|2025-11-11 15:15:00|6115|6112|6117|6115|6117|6116|6110|6109|2010
1762874400000|2025-11-11 15:20:00|6118|6116|6119|6118|6124|6123|6118|6115|1895
1762874700000|2025-11-11 15:25:00|6120|6120|6132|6130|6132|6131|6117|6116|1997
1762875000000|2025-11-11 15:30:00|6131|6131|6127|6125|6135|6134|6123|6122|1507
1762875300000|2025-11-11 15:35:00|6126|6124|6122|6121|6126|6125|6115|6114|3061
1762875600000|2025-11-11 15:40:00|6121|6120|6122|6121|6125|6124|6119|6118|1103
1762875900000|2025-11-11 15:45:00|6123|6122|6120|6119|6123|6122|6116|6115|2002
1762876200000|2025-11-11 15:50:00|6121|6118|6119|6118|6121|6120|6118|6117|836
1762876500000|2025-11-11 15:55:00|6118|6117|6118|6117|6120|6119|6117|6115|713
1762876800000|2025-11-11 16:00:00|6119|6118|6120|6119|6122|6121|6117|6116|1974
1762877100000|2025-11-11 16:05:00|6121|6120|6127|6126|6130|6128|6121|6120|2082
1762877400000|2025-11-11 16:10:00|6128|6127|6140|6139|6140|6139|6128|6126|1812
1762877700000|2025-11-11 16:15:00|6141|6140|6156|6155|6157|6156|6140|6139|2867
1762878000000|2025-11-11 16:20:00|6155|6154|6159|6158|6160|6159|6152|6151|2241
1762878300000|2025-11-11 16:25:00|6161|6160|6154|6153|6163|6161|6153|6152|2242
1762934400000|2025-11-12 08:00:00|6199|6193|6192|6188|6199|6194|6172|6167|4580
1762934700000|2025-11-12 08:05:00|6191|6194|6201|6200|6207|6205|6190|6188|2378
1762935000000|2025-11-12 08:10:00|6202|6199|6196|6194|6207|6205|6190|6188|2098
1762935300000|2025-11-12 08:15:00|6195|6193|6199|6197|6200|6199|6195|6193|1465
1762935600000|2025-11-12 08:20:00|6201|6200|6198|6197|6207|6205|6198|6196|1939
1762935900000|2025-11-12 08:25:00|6197|6196|6193|6191|6198|6196|6191|6190|1397
1762936200000|2025-11-12 08:30:00|6194|6192|6192|6190|6194|6193|6190|6189|1642
1762936500000|2025-11-12 08:35:00|6193|6191|6187|6186|6194|6192|6186|6184|1772
1762936800000|2025-11-12 08:40:00|6186|6185|6192|6190|6192|6191|6186|6184|557
1762937100000|2025-11-12 08:45:00|6191|6191|6192|6190|6194|6193|6190|6189|1655
1762937400000|2025-11-12 08:50:00|6191|6189|6182|6181|6195|6193|6182|6181|1043
1762937700000|2025-11-12 08:55:00|6183|6182|6178|6177|6185|6183|6176|6175|2487
1762938000000|2025-11-12 09:00:00|6179|6178|6176|6174|6180|6179|6173|6172|3628
1762938300000|2025-11-12 09:05:00|6175|6173|6168|6166|6175|6173|6166|6165|1918
1762938600000|2025-11-12 09:10:00|6166|6165|6169|6168|6170|6168|6165|6164|1226
1762938900000|2025-11-12 09:15:00|6168|6167|6173|6171|6175|6173|6165|6164|1900
1762939200000|2025-11-12 09:20:00|6172|6169|6166|6165|6173|6169|6164|6163|1055
1762939500000|2025-11-12 09:25:00|6167|6164|6168|6166|6168|6167|6165|6164|266
1762939800000|2025-11-12 09:30:00|6169|6168|6172|6171|6172|6171|6169|6168|131
1762940100000|2025-11-12 09:35:00|6173|6170|6178|6176|6178|6176|6172|6170|661
1762940400000|2025-11-12 09:40:00|6179|6177|6176|6175|6181|6180|6176|6175|582
1762940700000|2025-11-12 09:45:00|6175|6174|6173|6171|6175|6174|6171|6170|688
1762941000000|2025-11-12 09:50:00|6172|6173|6183|6182|6184|6183|6172|6172|1305
1762941300000|2025-11-12 09:55:00|6184|6183|6189|6187|6189|6188|6183|6182|1473
1762941600000|2025-11-12 10:00:00|6187|6186|6185|6184|6191|6190|6185|6183|1152
1762941900000|2025-11-12 10:05:00|6186|6185|6183|6182|6186|6185|6183|6182|771
1762942200000|2025-11-12 10:10:00|6182|6181|6186|6184|6186|6185|6182|6181|260
1762942500000|2025-11-12 10:15:00|6185|6185|6192|6191|6192|6191|6185|6184|328
1762942800000|2025-11-12 10:20:00|6191|6190|6183|6182|6191|6190|6182|6181|578
1762943100000|2025-11-12 10:25:00|6184|6181|6182|6181|6184|6183|6180|6179|699
1762943400000|2025-11-12 10:30:00|6183|6180|6180|6179|6185|6184|6179|6178|1193
1762943700000|2025-11-12 10:35:00|6179|6178|6184|6183|6184|6183|6175|6174|575
1762944000000|2025-11-12 10:40:00|6186|6184|6182|6180|6190|6189|6181|6180|1091
1762944300000|2025-11-12 10:45:00|6183|6181|6183|6182|6187|6185|6181|6180|1287
1762944600000|2025-11-12 10:50:00|6184|6181|6183|6182|6185|6184|6183|6181|868
1762944900000|2025-11-12 10:55:00|6184|6183|6179|6178|6185|6184|6178|6177|1507
1762945200000|2025-11-12 11:00:00|6180|6179|6179|6177|6181|6180|6178|6177|989
1762945500000|2025-11-12 11:05:00|6178|6178|6173|6172|6179|6178|6171|6170|1155
1762945800000|2025-11-12 11:10:00|6174|6171|6162|6161|6174|6171|6162|6161|680
1762946100000|2025-11-12 11:15:00|6161|6159|6151|6150|6161|6160|6151|6150|2282
1762946400000|2025-11-12 11:20:00|6152|6148|6149|6147|6153|6152|6147|6146|1529
1762946700000|2025-11-12 11:25:00|6148|6148|6141|6140|6148|6148|6141|6140|802
1762947000000|2025-11-12 11:30:00|6140|6139|6139|6138|6142|6140|6135|6134|1571
1762947300000|2025-11-12 11:35:00|6140|6139|6142|6141|6146|6145|6140|6138|1432
1762947600000|2025-11-12 11:40:00|6141|6140|6146|6144|6146|6145|6140|6138|490
1762947900000|2025-11-12 11:45:00|6148|6145|6145|6144|6148|6147|6145|6144|184
1762948200000|2025-11-12 11:50:00|6144|6143|6146|6145|6146|6145|6144|6142|293
1762948500000|2025-11-12 11:55:00|6147|6146|6144|6143|6147|6146|6143|6142|377
1762948800000|2025-11-12 12:00:00|6143|6142|6146|6145|6147|6146|6141|6140|708
1762949100000|2025-11-12 12:05:00|6147|6146|6142|6141|6156|6154|6141|6140|3066
1762949400000|2025-11-12 12:10:00|6144|6142|6145|6144|6148|6147|6142|6141|1030
1762949700000|2025-11-12 12:15:00|6146|6145|6144|6142|6146|6145|6144|6142|671
1762950000000|2025-11-12 12:20:00|6143|6140|6150|6148|6150|6148|6141|6140|867
1762950300000|2025-11-12 12:25:00|6151|6149|6159|6158|6160|6159|6151|6149|666
1762950600000|2025-11-12 12:30:00|6158|6157|6159|6158|6160|6158|6157|6156|121
1762950900000|2025-11-12 12:35:00|6160|6159|6163|6161|6166|6165|6160|6159|1168
1762951200000|2025-11-12 12:40:00|6162|6160|6160|6158|6163|6160|6159|6158|0
1762951500000|2025-11-12 12:45:00|6159|6159|6156|6154|6160|6159|6155|6153|347
1762951800000|2025-11-12 12:50:00|6155|6153|6152|6151|6159|6158|6152|6151|1528
1762952100000|2025-11-12 12:55:00|6153|6152|6151|6150|6153|6152|6149|6148|152
1762952400000|2025-11-12 13:00:00|6152|6149|6156|6155|6157|6156|6152|6149|809
1762952700000|2025-11-12 13:05:00|6157|6156|6160|6158|6160|6159|6156|6155|509
1762953000000|2025-11-12 13:10:00|6158|6157|6159|6158|6160|6159|6158|6157|785
1762953300000|2025-11-12 13:15:00|6158|6157|6154|6153|6158|6157|6153|6152|1371
1762953600000|2025-11-12 13:20:00|6155|6154|6157|6156|6157|6156|6155|6154|720
1762953900000|2025-11-12 13:25:00|6158|6157|6163|6162|6163|6162|6158|6157|231
1762954200000|2025-11-12 13:30:00|6164|6163|6164|6163|6164|6163|6162|6161|693
1762954500000|2025-11-12 13:35:00|6165|6164|6167|6165|6168|6167|6165|6164|631
1762954800000|2025-11-12 13:40:00|6168|6166|6163|6161|6169|6168|6161|6160|1770
1762955100000|2025-11-12 13:45:00|6162|6162|6163|6162|6164|6163|6162|6162|46
1762955400000|2025-11-12 13:50:00|6164|6163|6165|6164|6165|6164|6163|6162|14
1762955700000|2025-11-12 13:55:00|6167|6166|6167|6166|6172|6171|6167|6166|1137
1762956000000|2025-11-12 14:00:00|6168|6164|6168|6167|6169|6168|6165|6164|724
1762956300000|2025-11-12 14:05:00|6167|6166|6183|6182|6183|6182|6167|6166|2911
1762956600000|2025-11-12 14:10:00|6182|6181|6188|6186|6189|6188|6182|6181|1504
1762956900000|2025-11-12 14:15:00|6189|6187|6189|6188|6189|6188|6185|6183|1224
1762957200000|2025-11-12 14:20:00|6191|6190|6191|6190|6193|6192|6186|6185|971
1762957500000|2025-11-12 14:25:00|6190|6189|6192|6190|6193|6192|6187|6186|904
1762957800000|2025-11-12 14:30:00|6194|6191|6182|6181|6194|6193|6181|6179|4925
1762958100000|2025-11-12 14:35:00|6183|6182|6183|6181|6195|6194|6182|6181|5711
1762958400000|2025-11-12 14:40:00|6182|6182|6163|6161|6183|6182|6163|6161|5870
1762958700000|2025-11-12 14:45:00|6162|6162|6161|6160|6166|6165|6158|6157|4760
1762959000000|2025-11-12 14:50:00|6160|6159|6176|6175|6176|6175|6159|6158|3870
1762959300000|2025-11-12 14:55:00|6175|6174|6174|6173|6175|6174|6168|6167|6558
1762959600000|2025-11-12 15:00:00|6176|6175|6178|6177|6179|6178|6171|6170|2300
1762959900000|2025-11-12 15:05:00|6177|6176|6174|6173|6177|6176|6173|6172|2390
1762960200000|2025-11-12 15:10:00|6173|6172|6159|6158|6175|6174|6159|6158|1679
1762960500000|2025-11-12 15:15:00|6158|6157|6152|6150|6158|6157|6147|6145|2674
1762960800000|2025-11-12 15:20:00|6151|6151|6162|6160|6163|6162|6149|6147|2365
1762961100000|2025-11-12 15:25:00|6158|6157|6172|6171|6173|6171|6153|6152|1918
1762961400000|2025-11-12 15:30:00|6173|6170|6169|6168|6175|6173|6169|6168|1698
1762961700000|2025-11-12 15:35:00|6170|6169|6178|6177|6179|6177|6164|6163|2002
1762962000000|2025-11-12 15:40:00|6179|6176|6173|6172|6180|6179|6171|6170|1578
1762962300000|2025-11-12 15:45:00|6172|6171|6167|6166|6174|6173|6166|6165|2206
1762962600000|2025-11-12 15:50:00|6168|6165|6155|6154|6168|6165|6151|6150|4517
1762962900000|2025-11-12 15:55:00|6156|6155|6157|6156|6159|6158|6151|6150|1525
1762963200000|2025-11-12 16:00:00|6156|6155|6155|6154|6160|6159|6155|6154|821
1762963500000|2025-11-12 16:05:00|6156|6155|6154|6152|6158|6157|6150|6149|3017
1762963800000|2025-11-12 16:10:00|6153|6153|6145|6144|6154|6153|6143|6142|1022
1762964100000|2025-11-12 16:15:00|6147|6146|6160|6159|6161|6160|6146|6145|2985
1762964400000|2025-11-12 16:20:00|6161|6160|6160|6159|6164|6163|6160|6159|875
1762964700000|2025-11-12 16:25:00|6161|6160|6164|6162|6170|6169|6160|6159|3466
1763020800000|2025-11-13 08:00:00|6214|6208|6209|6206|6217|6213|6197|6193|19302
1763021100000|2025-11-13 08:05:00|6208|6205|6214|6212|6229|6228|6207|6205|6592
1763021400000|2025-11-13 08:10:00|6215|6211|6203|6202|6216|6215|6194|6193|2840
1763021700000|2025-11-13 08:15:00|6204|6203|6213|6211|6220|6218|6203|6201|2557
1763022000000|2025-11-13 08:20:00|6212|6212|6210|6209|6215|6214|6207|6206|1424
1763022300000|2025-11-13 08:25:00|6211|6210|6230|6229|6230|6229|6211|6210|4846
1763022600000|2025-11-13 08:30:00|6229|6228|6321|6318|6322|6321|6228|6227|15105
1763022900000|2025-11-13 08:35:00|6322|6319|6348|6346|6356|6354|6314|6311|5458
1763023200000|2025-11-13 08:40:00|6347|6345|6360|6358|6361|6359|6340|6339|4592
1763023500000|2025-11-13 08:45:00|6359|6359|6366|6364|6372|6369|6350|6347|2609
1763023800000|2025-11-13 08:50:00|6365|6363|6355|6353|6366|6365|6347|6344|2104
1763024100000|2025-11-13 08:55:00|6357|6355|6368|6366|6370|6368|6357|6354|2900
1763024400000|2025-11-13 09:00:00|6370|6367|6391|6389|6395|6394|6369|6367|2437
1763024700000|2025-11-13 09:05:00|6390|6387|6374|6373|6392|6391|6359|6357|5103
1763025000000|2025-11-13 09:10:00|6375|6374|6353|6351|6376|6375|6351|6350|2890
1763025300000|2025-11-13 09:15:00|6352|6352|6341|6340|6353|6352|6334|6333|3384
1763025600000|2025-11-13 09:20:00|6342|6338|6327|6326|6350|6348|6327|6326|2907
1763025900000|2025-11-13 09:25:00|6326|6325|6326|6324|6334|6332|6318|6317|2978
1763026200000|2025-11-13 09:30:00|6327|6325|6356|6355|6356|6355|6324|6323|3646
1763026500000|2025-11-13 09:35:00|6357|6354|6360|6359|6362|6360|6344|6343|3622
1763026800000|2025-11-13 09:40:00|6359|6358|6359|6357|6365|6363|6354|6353|1750
1763027100000|2025-11-13 09:45:00|6358|6356|6373|6372|6373|6372|6355|6354|3776
1763027400000|2025-11-13 09:50:00|6375|6374|6372|6370|6378|6377|6366|6365|3673
1763027700000|2025-11-13 09:55:00|6371|6371|6364|6362|6376|6374|6364|6362|1026
1763028000000|2025-11-13 10:00:00|6366|6363|6360|6358|6368|6367|6357|6356|3502
1763028300000|2025-11-13 10:05:00|6359|6357|6359|6358|6360|6359|6356|6355|2170
1763028600000|2025-11-13 10:10:00|6360|6359|6369|6367|6369|6368|6359|6358|2992
1763028900000|2025-11-13 10:15:00|6368|6366|6368|6366|6376|6375|6367|6365|5184
1763029200000|2025-11-13 10:20:00|6369|6367|6361|6359|6373|6371|6358|6357|1996
1763029500000|2025-11-13 10:25:00|6360|6358|6352|6351|6366|6365|6352|6351|1899
1763029800000|2025-11-13 10:30:00|6351|6350|6349|6348|6355|6353|6348|6347|1022
1763030100000|2025-11-13 10:35:00|6348|6347|6354|6352|6357|6356|6348|6347|1434
1763030400000|2025-11-13 10:40:00|6353|6351|6364|6363|6365|6363|6351|6350|2457
1763030700000|2025-11-13 10:45:00|6366|6364|6362|6360|6371|6369|6361|6360|3883
1763031000000|2025-11-13 10:50:00|6361|6359|6363|6361|6365|6364|6358|6356|1483
1763031300000|2025-11-13 10:55:00|6362|6360|6351|6350|6362|6360|6345|6344|1214
1763031600000|2025-11-13 11:00:00|6349|6348|6367|6365|6367|6366|6340|6339|3170
1763031900000|2025-11-13 11:05:00|6368|6366|6368|6367|6369|6368|6359|6358|4630
1763032200000|2025-11-13 11:10:00|6367|6366|6363|6361|6370|6369|6363|6361|2293
1763032500000|2025-11-13 11:15:00|6362|6362|6369|6367|6370|6368|6355|6354|1614
1763032800000|2025-11-13 11:20:00|6368|6368|6370|6369|6372|6370|6366|6365|2018
1763033100000|2025-11-13 11:25:00|6371|6370|6365|6363|6371|6370|6363|6362|1891
1763033400000|2025-11-13 11:30:00|6364|6365|6349|6348|6370|6369|6348|6347|2206
1763033700000|2025-11-13 11:35:00|6351|6349|6353|6352|6354|6353|6345|6344|2246
1763034000000|2025-11-13 11:40:00|6355|6353|6359|6357|6360|6359|6354|6352|761
1763034300000|2025-11-13 11:45:00|6360|6359|6364|6363|6366|6365|6360|6359|2061
1763034600000|2025-11-13 11:50:00|6365|6364|6354|6353|6367|6366|6354|6353|1349
1763034900000|2025-11-13 11:55:00|6353|6352|6355|6354|6358|6357|6353|6352|1346
1763035200000|2025-11-13 12:00:00|6354|6353|6341|6340|6354|6353|6341|6340|897
1763035500000|2025-11-13 12:05:00|6340|6339|6336|6335|6344|6343|6336|6335|1495
1763035800000|2025-11-13 12:10:00|6337|6336|6337|6336|6340|6339|6336|6335|425
1763036100000|2025-11-13 12:15:00|6339|6337|6334|6333|6339|6337|6334|6333|896
1763036400000|2025-11-13 12:20:00|6333|6332|6337|6335|6337|6336|6331|6329|1293
1763036700000|2025-11-13 12:25:00|6336|6336|6344|6343|6344|6343|6334|6332|2514
1763037000000|2025-11-13 12:30:00|6343|6342|6334|6333|6347|6345|6334|6333|1488
1763037300000|2025-11-13 12:35:00|6333|6332|6330|6329|6337|6335|6328|6327|1464
1763037600000|2025-11-13 12:40:00|6329|6328|6316|6314|6329|6328|6314|6313|868
1763037900000|2025-11-13 12:45:00|6315|6313|6320|6319|6323|6322|6311|6310|1482
1763038200000|2025-11-13 12:50:00|6319|6318|6325|6324|6333|6331|6319|6318|870
1763038500000|2025-11-13 12:55:00|6324|6323|6322|6321|6326|6324|6317|6316|1079
1763038800000|2025-11-13 13:00:00|6321|6320|6319|6318|6326|6325|6317|6316|1377
1763039100000|2025-11-13 13:05:00|6321|6319|6318|6316|6321|6319|6313|6312|420
1763039400000|2025-11-13 13:10:00|6321|6320|6328|6326|6328|6327|6320|6319|2805
1763039700000|2025-11-13 13:15:00|6329|6327|6331|6329|6332|6330|6326|6325|3023
1763040000000|2025-11-13 13:20:00|6330|6330|6344|6343|6346|6345|6330|6329|2483
1763040300000|2025-11-13 13:25:00|6343|6341|6345|6342|6345|6343|6341|6340|936
1763040600000|2025-11-13 13:30:00|6346|6343|6330|6328|6346|6344|6329|6328|1782
1763040900000|2025-11-13 13:35:00|6329|6327|6332|6331|6336|6334|6324|6323|1851
1763041200000|2025-11-13 13:40:00|6335|6333|6342|6340|6346|6344|6333|6332|1846
1763041500000|2025-11-13 13:45:00|6341|6341|6339|6338|6343|6342|6338|6337|897
1763041800000|2025-11-13 13:50:00|6338|6337|6334|6332|6344|6342|6333|6332|888
1763042100000|2025-11-13 13:55:00|6335|6333|6333|6332|6341|6339|6332|6331|795
1763042400000|2025-11-13 14:00:00|6332|6331|6335|6333|6336|6335|6332|6330|1310
1763042700000|2025-11-13 14:05:00|6334|6332|6328|6327|6335|6333|6328|6326|1164
1763043000000|2025-11-13 14:10:00|6327|6326|6327|6326|6330|6329|6323|6322|673
1763043300000|2025-11-13 14:15:00|6329|6327|6326|6325|6329|6328|6326|6325|853
1763043600000|2025-11-13 14:20:00|6327|6326|6323|6322|6332|6330|6322|6321|1404
1763043900000|2025-11-13 14:25:00|6324|6321|6330|6329|6330|6329|6322|6320|760
1763044200000|2025-11-13 14:30:00|6329|6328|6324|6323|6331|6330|6318|6317|5022
1763044500000|2025-11-13 14:35:00|6325|6322|6306|6305|6325|6323|6305|6303|6592
1763044800000|2025-11-13 14:40:00|6304|6303|6286|6285|6305|6303|6284|6282|5389
1763045100000|2025-11-13 14:45:00|6285|6284|6284|6283|6297|6296|6282|6280|4432
1763045400000|2025-11-13 14:50:00|6283|6282|6278|6277|6295|6294|6278|6277|4388
1763045700000|2025-11-13 14:55:00|6279|6278|6280|6278|6286|6285|6275|6274|6192
1763046000000|2025-11-13 15:00:00|6279|6277|6261|6260|6284|6283|6259|6257|3860
1763046300000|2025-11-13 15:05:00|6260|6259|6284|6282|6285|6284|6260|6259|2751
1763046600000|2025-11-13 15:10:00|6283|6281|6285|6284|6286|6284|6275|6274|1002
1763046900000|2025-11-13 15:15:00|6284|6282|6264|6263|6285|6284|6263|6262|1830
1763047200000|2025-11-13 15:20:00|6263|6262|6265|6263|6272|6271|6262|6260|2691
1763047500000|2025-11-13 15:25:00|6264|6264|6258|6257|6265|6264|6254|6253|1308
1763047800000|2025-11-13 15:30:00|6259|6258|6248|6246|6262|6261|6245|6244|3108
1763048100000|2025-11-13 15:35:00|6247|6247|6250|6249|6254|6253|6241|6240|3220
1763048400000|2025-11-13 15:40:00|6249|6248|6243|6242|6254|6252|6242|6241|2395
1763048700000|2025-11-13 15:45:00|6244|6241|6233|6231|6245|6244|6232|6231|3318
1763049000000|2025-11-13 15:50:00|6232|6232|6217|6215|6234|6233|6217|6215|4218
1763049300000|2025-11-13 15:55:00|6218|6216|6235|6233|6235|6233|6216|6214|2992
1763049600000|2025-11-13 16:00:00|6234|6232|6232|6231|6240|6239|6229|6228|2522
1763049900000|2025-11-13 16:05:00|6233|6232|6230|6229|6233|6232|6222|6220|1903
1763050200000|2025-11-13 16:10:00|6229|6228|6231|6229|6231|6229|6219|6217|3190
1763050500000|2025-11-13 16:15:00|6229|6230|6220|6218|6237|6235|6217|6215|4137
1763050800000|2025-11-13 16:20:00|6219|6217|6208|6207|6220|6219|6208|6206|5871
1763051100000|2025-11-13 16:25:00|6207|6206|6211|6209|6212|6211|6202|6201|5332
1763107200000|2025-11-14 08:00:00|6072|6068|6052|6049|6092|6087|6049|6046|6656
1763107500000|2025-11-14 08:05:00|6051|6048|6026|6023|6052|6050|6018|6016|2630
1763107800000|2025-11-14 08:10:00|6025|6021|6037|6034|6044|6042|6024|6021|2764
1763108100000|2025-11-14 08:15:00|6036|6033|6022|6020|6036|6033|6016|6013|3486
1763108400000|2025-11-14 08:20:00|6021|6022|6013|6011|6025|6023|6009|6007|3285
1763108700000|2025-11-14 08:25:00|6012|6010|6030|6028|6033|6032|6012|6009|3725
1763109000000|2025-11-14 08:30:00|6031|6029|6033|6032|6036|6035|6006|6005|2835
1763109300000|2025-11-14 08:35:00|6034|6033|6034|6032|6046|6045|6033|6031|2394
1763109600000|2025-11-14 08:40:00|6032|6031|6034|6033|6036|6034|6017|6014|2793
1763109900000|2025-11-14 08:45:00|6035|6032|6029|6028|6036|6035|6026|6024|2444
1763110200000|2025-11-14 08:50:00|6030|6029|6045|6044|6052|6051|6029|6028|2612
1763110500000|2025-11-14 08:55:00|6046|6045|6047|6046|6054|6052|6043|6042|1845
1763110800000|2025-11-14 09:00:00|6048|6047|6041|6039|6056|6055|6038|6036|3108
1763111100000|2025-11-14 09:05:00|6040|6040|6046|6044|6050|6048|6040|6039|1930
1763111400000|2025-11-14 09:10:00|6045|6042|6038|6036|6049|6048|6038|6036|1673
1763111700000|2025-11-14 09:15:00|6037|6037|6038|6037|6045|6043|6037|6036|2207
1763112000000|2025-11-14 09:20:00|6037|6036|6044|6042|6045|6044|6031|6030|953
1763112300000|2025-11-14 09:25:00|6043|6043|6033|6032|6043|6043|6033|6032|960
1763112600000|2025-11-14 09:30:00|6034|6033|6035|6033|6037|6036|6032|6031|1242
1763112900000|2025-11-14 09:35:00|6037|6034|6043|6041|6043|6042|6034|6033|1004
1763113200000|2025-11-14 09:40:00|6042|6042|6047|6045|6050|6048|6041|6040|1382
1763113500000|2025-11-14 09:45:00|6046|6044|6040|6039|6046|6044|6033|6031|1699
1763113800000|2025-11-14 09:50:00|6041|6040|6048|6046|6049|6047|6041|6040|1501
1763114100000|2025-11-14 09:55:00|6047|6047|6048|6046|6048|6047|6045|6044|124
1763114400000|2025-11-14 10:00:00|6047|6047|6048|6047|6050|6049|6046|6045|715
1763114700000|2025-11-14 10:05:00|6047|6046|6063|6062|6063|6062|6047|6046|1535
1763115000000|2025-11-14 10:10:00|6064|6061|6063|6061|6070|6067|6062|6061|1494
1763115300000|2025-11-14 10:15:00|6062|6062|6062|6060|6063|6062|6054|6053|1422
1763115600000|2025-11-14 10:20:00|6060|6059|6064|6063|6071|6070|6059|6058|1328
1763115900000|2025-11-14 10:25:00|6066|6065|6059|6058|6069|6067|6059|6058|696
1763116200000|2025-11-14 10:30:00|6060|6059|6053|6052|6060|6059|6053|6052|968
1763116500000|2025-11-14 10:35:00|6052|6051|6046|6045|6052|6051|6040|6039|3210
1763116800000|2025-11-14 10:40:00|6047|6046|6051|6050|6053|6052|6044|6043|1528
1763117100000|2025-11-14 10:45:00|6049|6049|6046|6045|6049|6050|6045|6044|2033
1763117400000|2025-11-14 10:50:00|6047|6046|6040|6039|6050|6049|6039|6038|3314
1763117700000|2025-11-14 10:55:00|6041|6040|6049|6048|6049|6048|6039|6037|2789
1763118000000|2025-11-14 11:00:00|6048|6047|6045|6044|6050|6049|6045|6044|1113
1763118300000|2025-11-14 11:05:00|6044|6043|6041|6040|6044|6043|6035|6033|2198
1763118600000|2025-11-14 11:10:00|6040|6039|6035|6033|6047|6046|6033|6032|2787
1763118900000|2025-11-14 11:15:00|6036|6034|6036|6034|6040|6039|6032|6030|1358
1763119200000|2025-11-14 11:20:00|6035|6035|6030|6028|6037|6036|6028|6027|1754
1763119500000|2025-11-14 11:25:00|6029|6027|6030|6029|6030|6029|6022|6021|959
1763119800000|2025-11-14 11:30:00|6032|6030|6020|6019|6032|6030|6017|6015|739
1763120100000|2025-11-14 11:35:00|6021|6020|6011|6010|6022|6021|6011|6010|873
1763120400000|2025-11-14 11:40:00|6012|6009|6017|6015|6019|6018|6010|6008|1765
1763120700000|2025-11-14 11:45:00|6016|6014|6019|6017|6019|6018|6008|6007|1603
1763121000000|2025-11-14 11:50:00|6018|6018|6009|6008|6020|6019|6009|6008|1047
1763121300000|2025-11-14 11:55:00|6008|6007|6007|6005|6013|6012|6007|6005|2461
1763121600000|2025-11-14 12:00:00|6008|6006|6005|6004|6010|6009|6003|6002|3832
1763121900000|2025-11-14 12:05:00|6004|6003|6004|6003|6010|6009|6001|6000|2800
1763122200000|2025-11-14 12:10:00|6003|6002|5995|5994|6005|6004|5993|5991|3322
1763122500000|2025-11-14 12:15:00|5994|5993|5991|5990|5999|5997|5991|5990|2024
1763122800000|2025-11-14 12:20:00|5990|5989|5998|5996|6001|6000|5985|5984|2245
1763123100000|2025-11-14 12:25:00|5996|5994|6001|6000|6005|6004|5995|5994|3573
1763123400000|2025-11-14 12:30:00|6000|5999|5996|5994|6001|6000|5986|5985|1559
1763123700000|2025-11-14 12:35:00|5995|5995|5990|5989|5999|5998|5990|5989|1226
1763124000000|2025-11-14 12:40:00|5991|5987|5991|5989|5993|5992|5988|5986|1215
1763124300000|2025-11-14 12:45:00|5992|5990|5999|5998|6000|5999|5986|5985|1881
1763124600000|2025-11-14 12:50:00|5998|5997|6000|5998|6006|6005|5997|5996|1900
1763124900000|2025-11-14 12:55:00|5999|5997|5995|5993|6002|6001|5993|5992|2391
1763125200000|2025-11-14 13:00:00|5994|5994|5987|5986|5995|5994|5984|5983|4476
1763125500000|2025-11-14 13:05:00|5988|5987|5974|5972|5988|5987|5973|5972|3638
1763125800000|2025-11-14 13:10:00|5975|5973|5982|5980|5982|5980|5971|5970|3085
1763126100000|2025-11-14 13:15:00|5981|5979|5970|5969|5981|5979|5969|5968|2967
1763126400000|2025-11-14 13:20:00|5971|5968|5970|5969|5971|5969|5958|5957|2627
1763126700000|2025-11-14 13:25:00|5969|5968|5972|5971|5976|5974|5969|5968|2792
1763127000000|2025-11-14 13:30:00|5973|5972|5971|5970|5984|5982|5970|5967|6756
1763127300000|2025-11-14 13:35:00|5970|5969|5969|5968|5974|5973|5965|5963|5982
1763127600000|2025-11-14 13:40:00|5970|5969|5962|5960|5972|5971|5957|5956|5038
1763127900000|2025-11-14 13:45:00|5961|5962|5978|5976|5978|5977|5959|5958|4076
1763128200000|2025-11-14 13:50:00|5976|5975|5971|5969|5976|5975|5969|5967|4345
1763128500000|2025-11-14 13:55:00|5972|5970|5972|5970|5976|5974|5970|5969|3338
1763128800000|2025-11-14 14:00:00|5970|5971|5972|5970|5973|5971|5961|5960|5358
1763129100000|2025-11-14 14:05:00|5973|5971|5977|5975|5978|5977|5970|5968|3422
1763129400000|2025-11-14 14:10:00|5976|5974|5974|5972|5978|5977|5973|5971|2671
1763129700000|2025-11-14 14:15:00|5973|5973|5975|5973|5975|5973|5963|5961|4761
1763130000000|2025-11-14 14:20:00|5974|5972|5974|5973|5982|5981|5972|5971|2885
1763130300000|2025-11-14 14:25:00|5973|5972|5974|5973|5980|5978|5971|5970|2718
1763130600000|2025-11-14 14:30:00|5972|5971|5969|5967|5984|5983|5957|5956|8184
1763130900000|2025-11-14 14:35:00|5970|5968|5992|5991|6005|6004|5970|5968|9986
1763131200000|2025-11-14 14:40:00|5991|5990|6018|6017|6020|6018|5991|5989|6534
1763131500000|2025-11-14 14:45:00|6017|6016|6031|6029|6035|6033|6017|6016|7938
1763131800000|2025-11-14 14:50:00|6032|6030|6042|6040|6049|6048|6031|6029|8609
1763132100000|2025-11-14 14:55:00|6045|6041|6061|6060|6062|6061|6041|6039|6632
1763132400000|2025-11-14 15:00:00|6062|6061|6050|6049|6062|6061|6049|6048|3157
1763132700000|2025-11-14 15:05:00|6051|6047|6058|6056|6059|6058|6047|6045|2375
1763133000000|2025-11-14 15:10:00|6060|6057|6049|6048|6067|6066|6047|6046|2478
1763133300000|2025-11-14 15:15:00|6050|6050|6051|6050|6068|6067|6049|6046|3078
1763133600000|2025-11-14 15:20:00|6050|6048|6049|6047|6055|6053|6040|6039|2713
1763133900000|2025-11-14 15:25:00|6047|6045|6066|6064|6073|6071|6040|6038|5665
1763134200000|2025-11-14 15:30:00|6064|6062|6061|6059|6068|6066|6053|6051|2753
1763134500000|2025-11-14 15:35:00|6063|6060|6076|6073|6079|6076|6061|6058|3607
1763134800000|2025-11-14 15:40:00|6077|6072|6080|6078|6086|6082|6067|6064|7765
1763135100000|2025-11-14 15:45:00|6082|6080|6084|6082|6096|6094|6080|6077|7451
1763135400000|2025-11-14 15:50:00|6085|6083|6091|6088|6092|6090|6081|6078|2426